Canada Nickel Company Inc. - CNC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.84	0.89	0.89	0.9	0.84	1.14M
September 04, 2025	0.85	0.83	0.83	0.85	0.82	176,947
September 03, 2025	0.84	0.84	0.84	0.84	0.82	242,388
September 02, 2025	0.81	0.83	0.83	0.85	0.81	707,347
August 29, 2025	0.8	0.81	0.81	0.81	0.79	207,100
August 28, 2025	0.79	0.8	0.8	0.8	0.79	132,500
August 27, 2025	0.8	0.8	0.8	0.8	0.79	203,900
August 26, 2025	0.79	0.79	0.79	0.8	0.78	324,921
August 25, 2025	0.81	0.79	0.79	0.81	0.78	269,300
August 22, 2025	0.8	0.81	0.81	0.81	0.79	193,103
August 21, 2025	0.8	0.8	0.8	0.8	0.78	158,000
August 20, 2025	0.79	0.8	0.8	0.82	0.79	517,700
August 19, 2025	0.8	0.78	0.78	0.8	0.77	660,508
August 18, 2025	0.8	0.8	0.8	0.82	0.8	548,300
August 15, 2025	0.79	0.81	0.81	0.81	0.78	212,814
August 14, 2025	0.82	0.81	0.81	0.82	0.79	172,427
August 13, 2025	0.82	0.82	0.82	0.82	0.8	255,500
August 12, 2025	0.79	0.81	0.81	0.81	0.78	282,122
August 11, 2025	0.8	0.79	0.79	0.8	0.78	137,310
August 08, 2025	0.78	0.8	0.8	0.81	0.78	136,700
August 07, 2025	0.79	0.77	0.77	0.8	0.77	470,810
August 06, 2025	0.81	0.79	0.79	0.81	0.79	107,407
August 05, 2025	0.81	0.8	0.8	0.82	0.8	201,000
August 01, 2025	0.78	0.8	0.8	0.8	0.78	143,500
July 31, 2025	0.8	0.8	0.8	0.81	0.78	220,700
July 30, 2025	0.83	0.81	0.81	0.83	0.79	370,108
July 29, 2025	0.84	0.82	0.82	0.84	0.81	177,402
July 28, 2025	0.84	0.82	0.82	0.84	0.82	134,000
July 25, 2025	0.83	0.83	0.83	0.84	0.82	254,207
July 24, 2025	0.86	0.84	0.84	0.86	0.83	337,534
July 23, 2025	0.85	0.85	0.85	0.87	0.84	388,600
July 22, 2025	0.85	0.85	0.85	0.85	0.83	114,710
July 21, 2025	0.85	0.86	0.86	0.86	0.84	285,549
July 18, 2025	0.85	0.84	0.84	0.85	0.83	504,520
July 17, 2025	0.83	0.84	0.84	0.85	0.83	130,700
July 16, 2025	0.85	0.86	0.86	0.86	0.83	231,523
July 15, 2025	0.86	0.86	0.86	0.86	0.84	205,840
July 14, 2025	0.87	0.86	0.86	0.87	0.84	707,300
July 11, 2025	0.85	0.87	0.87	0.87	0.85	139,424
July 10, 2025	0.87	0.86	0.86	0.87	0.85	368,516
July 09, 2025	0.88	0.87	0.87	0.88	0.86	45,315
July 08, 2025	0.88	0.87	0.87	0.88	0.87	107,500
July 07, 2025	0.89	0.88	0.88	0.89	0.86	80,728
July 04, 2025	0.86	0.89	0.89	0.89	0.86	166,930
July 03, 2025	0.87	0.88	0.88	0.88	0.85	415,000
July 02, 2025	0.86	0.87	0.87	0.87	0.85	501,004
June 30, 2025	0.89	0.86	0.86	0.89	0.85	557,100
June 27, 2025	0.87	0.88	0.88	0.9	0.87	235,809
June 26, 2025	0.85	0.89	0.89	0.9	0.85	1.04M
June 25, 2025	0.86	0.86	0.86	0.86	0.83	605,700
June 24, 2025	0.86	0.87	0.87	0.87	0.84	974,600
June 23, 2025	0.87	0.87	0.87	0.89	0.86	389,600
June 20, 2025	0.91	0.88	0.88	0.91	0.87	572,818
June 19, 2025	0.89	0.91	0.91	0.93	0.89	178,100
June 18, 2025	0.86	0.9	0.9	0.92	0.85	1.04M
June 17, 2025	0.87	0.86	0.86	0.87	0.85	340,609
June 16, 2025	0.85	0.86	0.86	0.87	0.84	889,200
June 13, 2025	0.87	0.86	0.86	0.87	0.84	916,500
June 12, 2025	0.85	0.88	0.88	0.88	0.82	3.21M
June 11, 2025	0.99	0.94	0.94	1	0.93	666,100

Canada Nickel Company Inc. (CNC.V) TSXV