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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	1.03	0.97	0.97	1.04	0.96	708,419
June 09, 2025	1.06	1.02	1.02	1.19	1.01	1.94M
June 06, 2025	0.96	1	1	1.04	0.96	960,300
June 05, 2025	0.96	0.97	0.97	0.97	0.95	240,415
June 04, 2025	0.95	0.94	0.94	0.98	0.93	395,000
June 03, 2025	0.92	0.95	0.95	0.96	0.92	473,819
June 02, 2025	0.91	0.92	0.92	0.92	0.91	21,900
May 30, 2025	0.94	0.92	0.92	0.94	0.91	51,024
May 29, 2025	0.92	0.93	0.93	0.93	0.9	114,546
May 28, 2025	0.92	0.92	0.92	0.92	0.89	142,012
May 27, 2025	0.89	0.92	0.92	0.92	0.89	187,234
May 26, 2025	0.9	0.9	0.9	0.91	0.9	71,133
May 23, 2025	0.92	0.92	0.92	0.92	0.9	72,336
May 22, 2025	0.88	0.91	0.91	0.91	0.87	116,120

Canada Nickel Company Inc. (CNC.V) TSXV