Canada Nickel Company Inc Historical Data - CNC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Canada Nickel Company Inc (CNC)
Canada Nickel Company Inc (CNC) Historical

Canada Nickel Company Inc (CNC)

1.02

0.12

( 13.33% )

Updated: 04:44:11

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.14	15.9090909091	0.88	1.02	0.79	461690	0.88642994	CS
4	0.2	24.3902439024	0.82	1.02	0.74	343094	0.84359638	CS
12	0.11	12.0879120879	0.91	1.02	0.74	237280	0.86797423	CS
26	-0.03	-2.85714285714	1.05	1.22	0.74	218537	0.95413288	CS
52	-0.47	-31.5436241611	1.49	1.59	0.74	206189	1.12183698	CS
156	-2.07	-66.9902912621	3.09	4.01	0.74	220550	1.56782364	CS
260	0.545	114.736842105	0.475	4.54	0.38	229738	2.00590076	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741300800	0.9	0	0.00	0.91	0.95	0.88	912363
1741214400	0.9	0.03	3.45	0.88	0.91	0.84	728425
1741128000	0.87	0.04	4.82	0.81	0.89	0.79	288361
1741041600	0.83	-0.05	-5.68	0.88	0.9	0.83	301779
1740782400	0.88	0.03	3.53	0.88	0.88	0.84	77521
1740696000	0.85	0	0.00	0.89	0.95	0.84	716664
1740609600	0.85	0.11	14.86	0.77	0.87	0.76	1258586
1740523200	0.74	-0.03	-3.90	0.76	0.77	0.74	183748
1740436800	0.77	0.01	1.32	0.78	0.78	0.75	160046
1740177600	0.76	-0.03	-3.80	0.79	0.79	0.76	144194
1740091200	0.79	0.01	1.28	0.78	0.8	0.76	148141
1740004800	0.78	-0.02	-2.50	0.79	0.79	0.76	148233
1739918400	0.8	0.01	1.27	0.8	0.8	0.77	216630
1739572800	0.79	-0.02	-2.47	0.8	0.81	0.78	166881
1739486400	0.81	-0.02	-2.41	0.81	0.83	0.8	246586
1739400000	0.83	0.0100001	1.22	0.8199999	0.83	0.81	73145
1739313600	0.8199999	0.0199999	2.50	0.8	0.8199999	0.79	385033
1739227200	0.8	-0.01	-1.23	0.83	0.83	0.8	236246
1738968000	0.81	-0.01	-1.22	0.8199999	0.83	0.81	126208
1738881600	0.8199999	-0.02	-2.38	0.83	0.84	0.8199999	101725
1738795200	0.84	-0.01	-1.18	0.83	0.84	0.83	104976
1738708800	0.85	0.0300001	3.66	0.8199999	0.86	0.8199999	126640
1738622400	0.8199999	-0.02	-2.38	0.86	0.86	0.8199999	127986
1738363200	0.84	-0.04	-4.55	0.89	0.89	0.84	139071
1738276800	0.88	0.05	6.02	0.83	0.9	0.8199999	365029
1738190400	0.83	-0.01	-1.19	0.8199999	0.84	0.81	203480
1738104000	0.84	-0.02	-2.33	0.85	0.85	0.83	158360
1738017600	0.86	0.02	2.38	0.84	0.86	0.84	257013
1737758400	0.84	0.0200001	2.44	0.83	0.84	0.8199999	94325
1737672000	0.8199999	0	0.00	0.83	0.84	0.81	173057
1737585600	0.8199999	-0.03	-3.53	0.86	0.86	0.8199999	139825
1737499200	0.85	-0.02	-2.30	0.87	0.87	0.84	105312
1737412800	0.87	-0.01	-1.14	0.88	0.88	0.86	45699
1737153600	0.88	0.02	2.33	0.88	0.89	0.86	76480
1737067200	0.86	0.02	2.38	0.87	0.87	0.85	59503
1736980800	0.84	0	0.00	0.84	0.86	0.83	215619
1736894400	0.84	0.01	1.20	0.84	0.85	0.8199999	71179
1736808000	0.83	-0.03	-3.49	0.87	0.87	0.83	137729
1736548800	0.86	-0.02	-2.27	0.9	0.9	0.86	89404
1736462400	0.88	0.02	2.33	0.86	0.89	0.86	180513
1736376000	0.86	-0.03	-3.37	0.9	0.9	0.85	217761
1736289600	0.89	-0.02	-2.20	0.91	0.91	0.87	414365
1736203200	0.91	-0.02	-2.15	0.93	0.94	0.91	412056
1735944000	0.93	0.01	1.09	0.94	0.95	0.93	135520
1735857600	0.92	0	0.00	0.92	0.94	0.92	213397
1735684800	0.92	0	0.00	0.9	0.93	0.9	132767
1735598400	0.92	-0.02	-2.13	0.92	0.94	0.9	217248
1735339200	0.94	0.01	1.08	0.92	0.94	0.92	75730
1735069200	0.93	-0.02	-2.11	0.93	0.95	0.92	104688
1734993600	0.95	0.03	3.26	0.93	0.95	0.92	136591
1734734400	0.92	-0.01	-1.08	0.94	0.95	0.92	211629
1734648000	0.93	0.01	1.09	0.92	0.94	0.92	273243
1734561600	0.92	-0.04	-4.17	0.94	0.95	0.92	261871
1734475200	0.96	-0.01	-1.03	0.97	0.97	0.91	491299
1734388800	0.97	0.03	3.19	0.95	0.97	0.93	380870
1734129600	0.94	0.02	2.17	0.91	0.94	0.9	116955
1734043200	0.92	-0.02	-2.13	0.94	0.94	0.91	102128
1733956800	0.94	0.04	4.44	0.92	0.94	0.91	166210
1733870400	0.9	-0.02	-2.17	0.91	0.91	0.89	216089
1733784000	0.92	-0.01	-1.08	0.93	0.94	0.92	234298

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