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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.05	1.04	1.04	1.05	0.99	500,600
November 06, 2025	1.04	1.03	1.03	1.04	1	204,251
November 05, 2025	1.04	1.02	1.02	1.06	1.01	235,400
November 04, 2025	1.09	1.02	1.02	1.09	1.01	566,230
November 03, 2025	1.18	1.07	1.07	1.18	1.06	1.13M
October 31, 2025	1.14	1.19	1.19	1.2	1.09	1.16M
October 30, 2025	1.06	1.13	1.13	1.14	1.06	636,000
October 29, 2025	1.1	1.07	1.07	1.1	1.04	501,843
October 28, 2025	1.11	1.11	1.11	1.12	1.09	335,400
October 27, 2025	1.15	1.12	1.12	1.15	1.09	638,138
October 24, 2025	1.15	1.15	1.15	1.15	1.11	448,841
October 23, 2025	1.14	1.15	1.15	1.17	1.14	650,700
October 22, 2025	1.09	1.13	1.13	1.13	1.08	712,000
October 21, 2025	1.12	1.06	1.06	1.14	1.05	843,700
October 20, 2025	1.14	1.13	1.13	1.2	1.12	841,600
October 17, 2025	1.15	1.07	1.07	1.15	1.07	987,600
October 16, 2025	1.19	1.18	1.18	1.23	1.16	916,713
October 15, 2025	1.15	1.15	1.15	1.22	1.14	1.03M
October 14, 2025	1.09	1.1	1.1	1.11	1.05	786,030
October 10, 2025	1.04	1.02	1.02	1.07	1.02	574,400
October 09, 2025	1.13	1.04	1.04	1.13	1.03	548,900
October 08, 2025	1.04	1.09	1.09	1.14	1.03	808,600
October 07, 2025	1.09	1.04	1.04	1.1	1.02	1.37M
October 06, 2025	1.03	1.11	1.11	1.15	1.01	1.08M
October 03, 2025	1.02	1.02	1.02	1.02	1	402,200
October 02, 2025	1.01	1	1	1.03	0.97	604,874
October 01, 2025	1.05	1.01	1.01	1.05	0.99	270,900
September 30, 2025	1.03	1.02	1.02	1.07	0.99	744,133
September 29, 2025	1.02	1.01	1.01	1.02	1	518,800
September 26, 2025	0.97	0.99	0.99	1	0.95	604,009
September 25, 2025	0.94	0.96	0.96	0.96	0.9	731,000
September 24, 2025	0.87	0.94	0.94	0.95	0.87	1.16M
September 23, 2025	0.86	0.86	0.86	0.86	0.84	326,900
September 22, 2025	0.84	0.86	0.86	0.86	0.82	521,900
September 19, 2025	0.83	0.82	0.82	0.84	0.81	735,100
September 18, 2025	0.81	0.83	0.83	0.84	0.81	417,400
September 17, 2025	0.84	0.83	0.83	0.86	0.82	361,647
September 16, 2025	0.86	0.85	0.85	0.86	0.84	355,600
September 15, 2025	0.87	0.86	0.86	0.87	0.84	405,200
September 12, 2025	0.87	0.87	0.87	0.88	0.85	423,023
September 11, 2025	0.87	0.85	0.85	0.87	0.84	111,801
September 10, 2025	0.87	0.86	0.86	0.88	0.85	188,400
September 09, 2025	0.88	0.88	0.88	0.88	0.86	181,437
September 08, 2025	0.89	0.88	0.88	0.9	0.85	375,139
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

Canada Nickel Company Inc. (CNC.V) TSXV