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)

0.823

0.00

( 0.00% )

Updated: 15:32:01

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.021	-2.48815165877	0.844	0.902	0.799	14800	0.82987229	DE
4	-0.147	-15.1546391753	0.97	0.995	0.799	13890	0.88113962	DE
12	-0.155	-15.8486707566	0.978	1.078	0.799	13757	0.94917932	DE
26	0.119	16.9034090909	0.704	1.528	0.683	25649	1.04215097	DE
52	0.048	6.1935483871	0.775	1.528	0.59	27164	0.93031105	DE
156	0.048	6.1935483871	0.775	1.528	0.59	27164	0.93031105	DE
260	0.048	6.1935483871	0.775	1.528	0.59	27164	0.93031105	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719260820	0.834	0.022	2.71	0.8149999	0.902	0.8149999	36825
1719001620	0.812	-0.015	-1.81	0.8209999	0.843	0.811	5575
1718915160	0.827	-0.002	-0.24	0.828	0.846	0.827	12400
1718828820	0.829	0	0.00	0.8179999	0.829	0.799	12950
1718742360	0.829	-0.001	-0.12	0.844	0.844	0.807	6251
1718656020	0.83	-0.029	-3.38	0.874	0.874	0.83	18542
1718396820	0.859	0.009	1.06	0.878	0.878	0.859	900
1718310420	0.85	-0.02	-2.30	0.879	0.879	0.839	7547
1718224020	0.87	-0.01	-1.14	0.876	0.89	0.87	17660
1718137620	0.88	-0.01	-1.12	0.902	0.902	0.88	14085
1718051220	0.89	0.004	0.45	0.868	0.903	0.867	10465
1717792020	0.886	-0.015	-1.66	0.891	0.916	0.886	18085
1717705620	0.901	0.001	0.11	0.891	0.92	0.891	7150
1717619220	0.9	-0.01	-1.10	0.901	0.932	0.891	24005
1717532820	0.91	-0.02	-2.15	0.923	0.944	0.91	42764
1717446420	0.93	-0.018	-1.90	0.97	0.97	0.93	6498
1717187220	0.948	-0.006	-0.63	0.931	0.948	0.931	5100
1717100820	0.954	0	0.00	0.955	0.956	0.931	17731
1717014420	0.954	-0.016	-1.65	0.995	0.995	0.95	14941
1716928020	0.97	-0.001	-0.10	0.97	0.97	0.97	2200
1716841560	0.971	0	0.00	0.971	0.992	0.971	2381
1716582420	0.971	-0.057	-5.54	0.958	0.995	0.957	9266
1716496020	1.028	0.04	3.84	1.004	1.03	0.98	8852
1716409620	0.99	0.017	1.75	1.024	1.044	0.99	9559
1716323160	0.973	-0.095	-8.90	1.078	1.078	0.973	66029
1716236760	1.068	0.07	7.23	0.999	1.068	0.999	22726
1715977620	0.996	0.066	7.10	0.945	1.03	0.945	42685
1715891220	0.93	-0.019	-2.00	0.93	0.941	0.93	2301
1715804820	0.949	0.018	1.93	0.953	0.953	0.931	12733
1715718420	0.931	-0.02	-2.10	0.953	0.953	0.931	1070
1715631960	0.951	-0.009	-0.94	0.925	0.962	0.925	10326
1715372820	0.96	0.01	1.05	0.975	0.975	0.938	8947
1715286420	0.95	-0.022	-2.26	0.931	0.95	0.931	1786
1715200020	0.972	0.013	1.36	0.951	0.986	0.951	11502
1715113620	0.959	-0.022	-2.24	0.983	0.983	0.951	7726
1715027220	0.981	-0.005	-0.51	0.997	0.997	0.981	4421
1714768020	0.986	0.006	0.61	0.951	0.989	0.941	6884
1714681560	0.98	-0.01	-1.01	1.008	1.008	0.975	8643
1714508820	0.99	-0.038	-3.70	1.002	1.002	0.99	3041
1714422420	1.028	0.02	1.78	0.992	1.028	0.992	4596
1714163220	1.01	-0	-0.39	1.006	1.028	1	12400
1714076820	1.014	0.02	2.32	1	1.032	1	2853
1713990420	0.991	0.016	1.64	0.985	1.024	0.985	15709
1713903960	0.975	-0.014	-1.42	0.961	0.996	0.931	14107
1713817560	0.989	0.01	1.02	0.972	1.018	0.972	26018
1713558420	0.979	0.027	2.84	0.944	0.979	0.944	4277
1713472020	0.952	-0.037	-3.74	0.955	0.993	0.952	18513
1713385620	0.989	0.009	0.92	0.993	0.993	0.955	24208
1713299220	0.98	0.02	2.08	0.97	1.01	0.97	6289
1713212820	0.96	-0.052	-5.14	1.016	1.016	0.96	22649
1712953620	1.012	-0.01	-0.78	1.036	1.06	1.008	9597
1712867220	1.02	0	0.39	1.01	1.02	0.998	7884
1712780760	1.016	-0.01	-0.97	1.072	1.072	1.004	16714
1712694360	1.026	0.05	4.80	0.951	1.026	0.951	16700
1712607960	0.979	0.044	4.71	0.99	0.99	0.952	23969
1712348820	0.935	-0.024	-2.50	0.964	0.964	0.935	2500
1712262360	0.959	0.015	1.59	1.008	1.008	0.91	16550
1712175960	0.944	-0.03	-3.08	0.969	0.969	0.922	21718
1712089560	0.974	-0.003	-0.31	0.978	1.01	0.95	36978
1711661160	0.977	0.026	2.73	0.945	0.977	0.945	6033
1711574820	0.951	0.002	0.21	0.97	0.986	0.951	7950
1711488360	0.949	-0.02	-2.06	0.962	0.981	0.949	38031
1711401960	0.969	0.006	0.62	0.951	0.993	0.951	6791

JPMorgan Diversified Ret...

Mple Kerdos REIC

Marks and Spencer (QX)

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