Canada Nickel Company Inc Historical Data - 4E0 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Canada Nickel Company Inc (4E0)
Canada Nickel Company Inc (4E0) Historical

Canada Nickel Company Inc (4E0)

0.55

-0.022

( -3.85% )

Updated: 18:00:12

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.009	1.66358595194	0.541	0.628	0.4815	96804	0.54635312	DE
4	-0.0209999	-3.67774144969	0.5709999	0.628	0.4815	40168	0.54676858	DE
12	-0.087	-13.6577708006	0.637	0.654	0.4815	27354	0.57243291	DE
26	-0.116	-17.4174174174	0.666	0.819	0.4815	25806	0.64217392	DE
52	-0.498	-47.5190839695	1.048	1.078	0.4815	22803	0.74079266	DE
156	-0.225	-29.0322580645	0.775	1.528	0.4815	26980	0.82163229	DE
260	-0.225	-29.0322580645	0.775	1.528	0.4815	26980	0.82163229	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	0.56	0.009	1.63	0.5759999	0.628	0.56	232329
1740605220	0.551	0.063	12.91	0.501	0.5809999	0.501	166825
1740518820	0.488	-0.023	-4.50	0.525	0.525	0.4815	49580
1740432420	0.511	-0.008	-1.54	0.512	0.52	0.51	10935
1740173220	0.519	-0.003	-0.57	0.541	0.541	0.519	24350
1740086820	0.522	-0.016	-2.97	0.522	0.536	0.514	9365
1740000420	0.538	0.01	1.89	0.55	0.561	0.511	27066
1739914020	0.528	-0.014	-2.58	0.522	0.534	0.522	19601
1739827620	0.542	0.01	1.88	0.54	0.542	0.521	12045
1739568420	0.532	-0.026	-4.66	0.535	0.55	0.532	17900
1739482020	0.558	0.017	3.14	0.546	0.558	0.546	2100
1739395620	0.541	-0.01	-1.81	0.533	0.558	0.533	11300
1739309220	0.551	-0.003	-0.54	0.541	0.551	0.53	35173
1739222820	0.554	0.01	1.84	0.537	0.559	0.537	15189
1738963620	0.544	-0.02	-3.55	0.556	0.5649999	0.544	16218
1738877220	0.5639999	-0.012	-2.08	0.5759999	0.5759999	0.548	6910
1738790820	0.5759999	0.0199999	3.60	0.56	0.5819999	0.552	20375
1738704420	0.556	0.015	2.77	0.539	0.562	0.539	7286
1738618020	0.541	-0.044	-7.52	0.5679999	0.5689999	0.54	94006
1738358820	0.585	0.0150001	2.63	0.5709999	0.585	0.561	24803
1738272420	0.5699999	0.0129999	2.33	0.5629999	0.6	0.538	42860
1738186020	0.557	0.002	0.36	0.545	0.5629999	0.54	11220
1738099620	0.555	-0.014	-2.46	0.5829999	0.5829999	0.527	20216
1738013220	0.5689999	0.006	1.07	0.551	0.5689999	0.55	16456
1737754020	0.5629999	-0.003	-0.53	0.536	0.5629999	0.535	3416
1737667620	0.5659999	0.0149999	2.72	0.5639999	0.5659999	0.54	17425
1737581220	0.551	-0.006	-1.08	0.56	0.56	0.551	11900
1737494820	0.557	-0.04	-6.70	0.593	0.593	0.556	10432
1737408420	0.597	0.001	0.17	0.599	0.6	0.562	27866
1737149220	0.596	0.008	1.36	0.591	0.596	0.5679999	9057
1737062820	0.588	-0.007	-1.18	0.557	0.594	0.557	27051
1736976420	0.595	0.039	7.01	0.5789999	0.595	0.557	22000
1736890020	0.556	-0.003	-0.54	0.552	0.5739999	0.55	7601
1736803620	0.559	-0.045	-7.45	0.59	0.597	0.559	37110
1736544420	0.604	0.005	0.83	0.604	0.604	0.604	1000
1736458020	0.599	0.009	1.53	0.5689999	0.599	0.5689999	21906
1736371620	0.59	-0.008	-1.34	0.6	0.6	0.5809999	10842
1736285220	0.598	-0.031	-4.93	0.623	0.623	0.598	6138
1736198820	0.629	0.01	1.62	0.6	0.637	0.598	39708
1735939620	0.619	0	0.00	0.625	0.637	0.619	3221
1735853220	0.619	0.005	0.81	0.625	0.638	0.605	4812
1735594020	0.614	0.008	1.32	0.638	0.638	0.613	10292
1735334820	0.606	-0.025	-3.96	0.632	0.632	0.606	11627
1734989220	0.631	-0.003	-0.47	0.601	0.64	0.601	3065
1734730020	0.634	0.034	5.67	0.635	0.635	0.61	5330
1734643620	0.6	-0.014	-2.28	0.602	0.627	0.6	5564
1734557220	0.614	-0.032	-4.95	0.626	0.651	0.614	22901
1734470820	0.646	0.017	2.70	0.64	0.65	0.6	65818
1734384420	0.629	0.025	4.14	0.616	0.639	0.616	21673
1734125220	0.604	-0.001	-0.17	0.606	0.606	0.601	3450
1734038820	0.605	-0.015	-2.42	0.62	0.624	0.605	10080
1733952420	0.62	0.01	1.64	0.593	0.622	0.592	12525
1733866020	0.61	-0.014	-2.24	0.603	0.614	0.603	19252
1733779620	0.624	0.011	1.79	0.638	0.654	0.61	41411
1733520420	0.613	-0.023	-3.62	0.637	0.643	0.61	115862
1733434020	0.636	-0.014	-2.15	0.661	0.661	0.635	18347
1733347620	0.65	0.018	2.85	0.637	0.664	0.635	46554
1733261220	0.632	-0.009	-1.40	0.641	0.641	0.627	33350
1733174820	0.641	-0.01	-1.54	0.651	0.67	0.641	65616
1732915620	0.651	0.001	0.15	0.636	0.662	0.636	6620
1732829220	0.65	-0.011	-1.66	0.637	0.662	0.637	12690

Great West Lifeco

Elia System Operator 1.5...

Aadi Bioscience

CAT Strategic Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions