Canada Nickel More Historical Data - 4E0 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Canada Nickel Company Inc (4E0)
Canada Nickel Company Inc (4E0) Historical

4E0 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 09 2024	0.674	-0.007	-1.03%	0.673	0.674	0.668	1,930
Aug 08 2024	0.681	0.029	4.45%	0.633	0.681	0.633	9,065
Aug 07 2024	0.652	-0.046	-6.59%	0.689	0.693	0.651	18,241
Aug 06 2024	0.698	0.06	9.40%	0.63	0.698	0.63	23,007
Aug 05 2024	0.638	-0.053	-7.67%	0.68	0.68	0.638	27,480
Aug 02 2024	0.691	-0.039	-5.34%	0.701	0.719	0.669	31,149
Aug 01 2024	0.73	0.00	0.00%	0.751	0.751	0.711	14,187
Jul 31 2024	0.73	-0.02	-2.67%	0.759	0.759	0.73	9,746
Jul 30 2024	0.75	0.08	11.94%	0.70	0.75	0.653	31,490
Jul 29 2024	0.67	-0.022	-3.18%	0.693	0.722	0.67	16,118
Jul 26 2024	0.692	-0.009	-1.28%	0.688	0.706	0.688	23,330
Jul 25 2024	0.701	0.00	0.00%	0.70	0.714	0.689	18,031
Jul 24 2024	0.701	-0.022	-3.04%	0.71	0.721	0.701	24,785
Jul 23 2024	0.723	-0.007	-0.96%	0.728	0.73	0.701	8,274
Jul 22 2024	0.73	0.017	2.38%	0.706	0.745	0.706	28,916
Jul 19 2024	0.713	-0.003	-0.42%	0.721	0.721	0.71	20,268
Jul 18 2024	0.716	-0.047	-6.16%	0.777	0.777	0.716	28,217
Jul 17 2024	0.763	-0.03	-3.78%	0.754	0.77	0.724	30,345
Jul 16 2024	0.793	0.028	3.66%	0.769	0.801	0.769	5,001
Jul 15 2024	0.765	-0.016	-2.05%	0.781	0.781	0.751	18,048
Jul 12 2024	0.781	-0.015	-1.88%	0.775	0.805	0.76	34,975
Jul 11 2024	0.796	-0.019	-2.33%	0.84	0.84	0.79	25,917
Jul 10 2024	0.815	0.00	0.00%	0.778	0.815	0.778	17,200
Jul 09 2024	0.815	-0.005	-0.61%	0.80	0.833	0.782	20,757
Jul 08 2024	0.82	-0.027	-3.19%	0.849	0.849	0.82	11,445
Jul 05 2024	0.847	0.002	0.24%	0.859	0.859	0.826	13,202
Jul 04 2024	0.845	0.024	2.92%	0.827	0.865	0.827	10,901
Jul 03 2024	0.821	-0.008	-0.97%	0.829	0.852	0.819	28,454
Jul 02 2024	0.829	-0.028	-3.27%	0.835	0.898	0.829	32,975
Jul 01 2024	0.857	0.016	1.90%	0.812	0.858	0.801	36,354
Jun 28 2024	0.841	-0.022	-2.55%	0.883	0.911	0.831	108,121
Jun 27 2024	0.863	-0.039	-4.32%	0.89	0.918	0.861	137,669
Jun 26 2024	0.902	0.053	6.24%	0.856	0.902	0.856	142,381
Jun 25 2024	0.849	0.015	1.80%	0.836	0.878	0.804	150,106
Jun 24 2024	0.834	0.022	2.71%	0.815	0.902	0.815	36,825
Jun 21 2024	0.812	-0.015	-1.81%	0.821	0.843	0.811	5,575
Jun 20 2024	0.827	-0.002	-0.24%	0.828	0.846	0.827	12,400
Jun 19 2024	0.829	0.00	0.00%	0.818	0.829	0.799	12,950
Jun 18 2024	0.829	-0.001	-0.12%	0.844	0.844	0.807	6,251
Jun 17 2024	0.83	-0.029	-3.38%	0.874	0.874	0.83	18,542
Jun 14 2024	0.859	0.009	1.06%	0.878	0.878	0.859	900
Jun 13 2024	0.85	-0.02	-2.30%	0.879	0.879	0.839	7,547
Jun 12 2024	0.87	-0.01	-1.14%	0.876	0.89	0.87	17,660
Jun 11 2024	0.88	-0.01	-1.12%	0.902	0.902	0.88	14,085
Jun 10 2024	0.89	0.004	0.45%	0.868	0.903	0.867	10,465
Jun 07 2024	0.886	-0.015	-1.66%	0.891	0.916	0.886	18,085
Jun 06 2024	0.901	0.001	0.11%	0.891	0.92	0.891	7,150
Jun 05 2024	0.90	-0.01	-1.10%	0.901	0.932	0.891	24,005
Jun 04 2024	0.91	-0.02	-2.15%	0.923	0.944	0.91	42,764
Jun 03 2024	0.93	-0.018	-1.90%	0.97	0.97	0.93	6,498
May 31 2024	0.948	-0.006	-0.63%	0.931	0.948	0.931	5,100
May 30 2024	0.954	0.00	0.00%	0.955	0.956	0.931	17,731
May 29 2024	0.954	-0.016	-1.65%	0.995	0.995	0.95	14,941
May 28 2024	0.97	-0.001	-0.10%	0.97	0.97	0.97	2,200
May 27 2024	0.971	0.00	0.00%	0.971	0.992	0.971	2,381
May 24 2024	0.971	-0.057	-5.54%	0.958	0.995	0.957	9,266
May 23 2024	1.028	0.04	3.84%	1.004	1.03	0.98	8,852
May 22 2024	0.99	0.017	1.75%	1.024	1.044	0.99	9,559
May 21 2024	0.973	-0.095	-8.90%	1.078	1.078	0.973	66,029
May 20 2024	1.068	0.07	7.23%	0.999	1.068	0.999	22,726
May 17 2024	0.996	0.066	7.10%	0.945	1.03	0.945	42,685
May 16 2024	0.93	-0.019	-2.00%	0.93	0.941	0.93	2,301
May 15 2024	0.949	0.018	1.93%	0.953	0.953	0.931	12,733
May 14 2024	0.931	-0.02	-2.10%	0.953	0.953	0.931	1,070
May 13 2024	0.951	-0.009	-0.94%	0.925	0.962	0.925	10,326

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions