Free Trial

Canada Nickel (CNC) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free CNC Stock Alerts
C$1.44
+0.02 (+1.05%)
(As of 05:22 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider Trades

Canada Nickel Stock Price Performance

5 Day
Performance
-0.34%
1 Month
Performance
-2.36%
3 Month
Performance
+1.76%
6 Month
Performance
+47.45%
Year-To-Date
Performance
+26.75%
1 Year
Performance
+12.89%
Receive CNC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Canada Nickel and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Banking Apocalypse Ahead: Secure Your Savings Today!
During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.
See what it is here!

CNC Stock Chart for Tuesday, May, 28, 2024

CNC Chart by TradingView

Canada Nickel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$1.43C$1.45
+1.05%		C$1.48C$1.42472,325 shsC$261.81 million
05/27/2024C$1.44C$1.43
-0.69%		C$1.44C$1.4264,036 shsC$259.09 million
05/24/2024C$1.45C$1.44
-0.69%		C$1.45C$1.4396,627 shsC$260.90 million
05/23/2024C$1.46C$1.45
-0.68%		C$1.50C$1.42225,932 shsC$262.71 million
05/22/2024C$1.49C$1.46
-2.01%		C$1.48C$1.43227,930 shsC$264.52 million
05/21/2024C$1.48C$1.49
+0.68%		C$1.55C$1.47654,167 shsC$269.96 million
05/20/2024C$1.48C$1.48C$1.51C$1.37730,486 shsC$268.15 million
05/17/2024C$1.37C$1.48
+8.03%		C$1.51C$1.37730,486 shsC$268.15 million
05/16/2024C$1.37C$1.37C$1.39C$1.3655,269 shsC$248.22 million
05/15/2024C$1.38C$1.37
-0.72%		C$1.40C$1.36160,507 shsC$248.22 million
05/14/2024C$1.38C$1.38C$1.41C$1.37170,559 shsC$250.03 million
05/13/2024C$1.39C$1.38
-0.72%		C$1.40C$1.38120,646 shsC$250.03 million
05/10/2024C$1.41C$1.39
-1.42%		C$1.44C$1.38334,790 shsC$251.84 million
05/09/2024C$1.40C$1.41
+0.71%		C$1.42C$1.38200,368 shsC$255.46 million
05/08/2024C$1.43C$1.40
-2.10%		C$1.44C$1.40192,910 shsC$253.65 million
05/07/2024C$1.42C$1.43
+0.70%		C$1.43C$1.4246,830 shsC$259.09 million
05/06/2024C$1.44C$1.42
-1.39%		C$1.45C$1.42149,715 shsC$257.28 million
05/03/2024C$1.41C$1.44
+2.13%		C$1.44C$1.41244,862 shsC$259.43 million
05/02/2024C$1.46C$1.41
-3.42%		C$1.46C$1.41237,858 shsC$254.03 million
05/01/2024C$1.45C$1.46
+0.69%		C$1.46C$1.4394,730 shsC$263.03 million
04/30/2024C$1.49C$1.45
-2.68%		C$1.49C$1.43186,673 shsC$261.23 million
04/29/2024C$1.48C$1.49
+0.68%		C$1.51C$1.47113,224 shsC$268.44 million
04/26/2024C$1.50C$1.48
-1.33%		C$1.52C$1.47198,373 shsC$266.64 million
04/25/2024C$1.44C$1.50
+4.17%		C$1.54C$1.43525,152 shsC$270.24 million
04/24/2024C$1.47C$1.44
-2.04%		C$1.47C$1.42165,538 shsC$259.43 million
04/23/2024C$1.43C$1.47
+2.80%		C$1.48C$1.41201,234 shsC$264.84 million
04/22/2024C$1.46C$1.43
-2.05%		C$1.46C$1.42167,636 shsC$257.63 million
04/19/2024C$1.41C$1.46
+3.55%		C$1.46C$1.41274,555 shsC$263.03 million
04/18/2024C$1.43C$1.41
-1.40%		C$1.45C$1.40189,491 shsC$254.03 million
04/17/2024C$1.43C$1.43C$1.47C$1.41100,029 shsC$257.63 million
04/16/2024C$1.45C$1.43
-1.38%		C$1.44C$1.39140,485 shsC$257.63 million
04/15/2024C$1.46C$1.45
-0.68%		C$1.49C$1.42235,866 shsC$261.23 million
04/12/2024C$1.55C$1.46
-5.81%		C$1.56C$1.45232,704 shsC$263.03 million
04/11/2024C$1.53C$1.55
+1.31%		C$1.57C$1.48423,316 shsC$279.25 million
04/10/2024C$1.55C$1.53
-1.29%		C$1.54C$1.46140,883 shsC$275.65 million
04/09/2024C$1.42C$1.55
+9.15%		C$1.55C$1.40587,225 shsC$279.25 million
04/08/2024C$1.43C$1.42
-0.70%		C$1.48C$1.40223,807 shsC$255.83 million
04/05/2024C$1.39C$1.43
+2.88%		C$1.44C$1.37402,996 shsC$257.63 million
04/04/2024C$1.45C$1.39
-4.14%		C$1.45C$1.39183,737 shsC$250.42 million
04/03/2024C$1.39C$1.45
+4.32%		C$1.48C$1.38291,967 shsC$261.23 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/02/2024C$1.39C$1.39C$1.40C$1.36115,881 shsC$250.42 million
04/01/2024C$1.40C$1.39
-0.71%		C$1.41C$1.38126,994 shsC$250.42 million
03/29/2024C$1.40C$1.40C$1.44C$1.40185,912 shsC$252.22 million
03/28/2024C$1.40C$1.40C$1.44C$1.40185,912 shsC$252.22 million
03/27/2024C$1.41C$1.40
-0.71%		C$1.44C$1.40104,464 shsC$252.22 million
03/26/2024C$1.43C$1.41
-1.40%		C$1.45C$1.40147,797 shsC$254.03 million
03/25/2024C$1.43C$1.43C$1.47C$1.42136,677 shsC$257.63 million
03/22/2024C$1.44C$1.43
-0.69%		C$1.46C$1.43168,761 shsC$255.77 million
03/21/2024C$1.49C$1.44
-3.36%		C$1.50C$1.43159,966 shsC$257.56 million
03/20/2024C$1.43C$1.49
+4.20%		C$1.51C$1.44126,663 shsC$266.50 million
03/19/2024C$1.51C$1.43
-5.30%		C$1.53C$1.42262,897 shsC$255.77 million
03/18/2024C$1.49C$1.51
+1.34%		C$1.60C$1.46365,403 shsC$270.08 million
03/15/2024C$1.45C$1.49
+2.76%		C$1.49C$1.43322,778 shsC$266.50 million
03/14/2024C$1.44C$1.45
+0.69%		C$1.47C$1.42262,415 shsC$259.35 million
03/13/2024C$1.44C$1.44C$1.45C$1.41149,893 shsC$257.56 million
03/12/2024C$1.44C$1.44
+0.35%		C$1.44C$1.41200,863 shsC$257.56 million
03/11/2024C$1.47C$1.44
-2.38%		C$1.46C$1.41131,102 shsC$256.66 million
03/08/2024C$1.48C$1.47
-0.68%		C$1.48C$1.4379,741 shsC$262.92 million
03/07/2024C$1.50C$1.48
-1.33%		C$1.50C$1.42224,821 shsC$264.71 million
03/06/2024C$1.40C$1.50
+7.14%		C$1.50C$1.42191,926 shsC$268.29 million
03/05/2024C$1.43C$1.40
-2.10%		C$1.43C$1.40101,851 shsC$250.40 million
03/04/2024C$1.47C$1.43
-2.72%		C$1.48C$1.41187,224 shsC$255.77 million
03/01/2024C$1.47C$1.47C$1.53C$1.41142,120 shsC$262.92 million
02/29/2024C$1.42C$1.47
+3.52%		C$1.48C$1.42208,516 shsC$262.92 million
02/28/2024C$1.51C$1.42
-5.96%		C$1.50C$1.40134,783 shsC$253.98 million
02/27/2024C$1.56C$1.51
-3.21%		C$1.57C$1.45243,668 shsC$270.08 million

Related Companies:
This page (CVE:CNC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders