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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Canada Nickel Company Inc. (CNC.V) TSXV