Get the Stockscreener App
0.7324
10.80%
0.0714
After Hours:
.69
-0.0424
-5.79%
Canada Nickel Company Inc Stock (CNIKF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $0.74 | $0.7082 | $0.0318 | 12,370.0 | +10.80% |
| May 30, 2025 | $0.67 | $0.642 | $0.028 | 13,534.0 | +1.57% |
| May 29, 2025 | $0.6521 | $0.6508 | $0.0013 | 11,606.0 | +0.79% |
| May 28, 2025 | $0.6583 | $0.6425 | $0.0158 | 9,664.0 | -1.42% |
| May 27, 2025 | $0.6617 | $0.6415 | $0.0202 | 31,638.0 | -0.91% |
| May 23, 2025 | $0.661 | $0.6595 | $0.0015 | 1,220.0 | +2.10% |
| May 22, 2025 | $0.6582 | $0.6305 | $0.0277 | 15,632.0 | +3.81% |
| May 21, 2025 | $0.6476 | $0.6221 | $0.0255 | 36,740.0 | -1.95% |
| May 20, 2025 | $0.65 | $0.636 | $0.014 | 2,425.0 | -0.70% |
| May 19, 2025 | $0.645 | $0.60 | $0.045 | 30,470.0 | +2.61% |
| May 16, 2025 | $0.6398 | $0.6242 | $0.0156 | 6,056.0 | +0.18% |
| May 15, 2025 | $0.6339 | $0.6231 | $0.0108 | 29,354.0 | -2.65% |
| May 14, 2025 | $0.6581 | $0.63 | $0.0281 | 18,864.0 | -2.43% |
| May 13, 2025 | $0.656 | $0.64 | $0.016 | 8,916.0 | -1.74% |
| May 12, 2025 | $0.6783 | $0.6532 | $0.0251 | 6,400.0 | +0.44% |
| May 09, 2025 | $0.6742 | $0.65 | $0.0242 | 19,913.0 | -1.60% |
| May 08, 2025 | $0.6824 | $0.67 | $0.0124 | 19,418.0 | -2.64% |
Canada Nickel Company Inc Stock (CNIKF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Canada Nickel Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNIKF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Canada Nickel Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Canada Nickel Company Inc Stock (CNIKF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.74 | $0.7082 | $0.0318 | 12,370.0 | +10.80% |
| May, 2025 | $0.7455 | $0.60 | $0.1455 | 303,791.0 | -8.05% |
| Apr, 2025 | $0.72 | $0.62 | $0.10 | 242,599.0 | +4.37% |
| Mar, 2025 | $0.7929 | $0.5446 | $0.2484 | 463,854.0 | +15.11% |
| Feb, 2025 | $0.638 | $0.51 | $0.128 | 303,237.0 | +3.15% |
| Jan, 2025 | $0.66 | $0.56 | $0.10 | 339,549.0 | -9.08% |
Canada Nickel Company Inc Stock (CNIKF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.705 | $0.6231 | $0.0819 | 465,664.0 | -9.79% |
| Nov, 2024 | $0.797 | $0.668 | $0.129 | 1,272,875.0 | -5.41% |
| Oct, 2024 | $0.8367 | $0.6381 | $0.1986 | 449,464.0 | -11.77% |
| Sep, 2024 | $0.9372 | $0.7257 | $0.2116 | 301,040.0 | +12.78% |
| Aug, 2024 | $0.8161 | $0.70 | $0.1161 | 336,064.0 | -7.04% |
| Jul, 2024 | $0.9147 | $0.7364 | $0.1783 | 603,545.0 | -11.18% |
| Jun, 2024 | $1.03 | $0.8643 | $0.1657 | 437,913.0 | -11.64% |
| May, 2024 | $1.17 | $1.00 | $0.17 | 620,543.0 | -4.02% |
| Apr, 2024 | $1.18 | $1.01 | $0.17 | 743,482.0 | +3.11% |
| Mar, 2024 | $1.17 | $1.03 | $0.138 | 498,237.0 | -1.90% |
| Feb, 2024 | $1.18 | $0.973 | $0.209 | 1,004,973.0 | +0.00% |
| Jan, 2024 | $1.65 | $0.89 | $0.76 | 1,159,010.0 | +21.56% |
Canada Nickel Company Inc Stock (CNIKF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.893 | $0.735 | $0.158 | 802,430.0 | +14.80% |
| Nov, 2023 | $0.8369 | $0.6527 | $0.1843 | 548,251.0 | -7.39% |
| Oct, 2023 | $0.9501 | $0.80 | $0.1501 | 592,493.0 | -10.93% |
| Sep, 2023 | $0.9233 | $0.845 | $0.0783 | 352,194.0 | +6.44% |
| Aug, 2023 | $0.98 | $0.8001 | $0.1799 | 422,650.0 | -11.35% |
| Jul, 2023 | $1.06 | $0.9287 | $0.1313 | 262,268.0 | +1.53% |
| Jun, 2023 | $1.00 | $0.8938 | $0.1092 | 296,737.0 | +0.18% |
| May, 2023 | $1.20 | $0.92 | $0.28 | 605,168.0 | -13.61% |
| Apr, 2023 | $1.30 | $1.03 | $0.271 | 493,584.0 | -5.39% |
| Mar, 2023 | $1.25 | $1.03 | $0.22 | 521,501.0 | -6.23% |
| Feb, 2023 | $1.60 | $1.21 | $0.39 | 634,517.0 | +1.64% |
| Jan, 2023 | $1.65 | $1.18 | $0.47 | 628,663.0 | -20.26% |
5.48%
5.71%
Cap:
|
Volume (24h):