Core Nickel Corp. (CSE:CNCO)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0150 (-11.11%)
May 9, 2025, 4:00 PM EDT
Core Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -8.33% | 73,066 |
| May 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.11% | 194,586 |
| May 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 32,500 |
| May 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 9,500 |
| May 5, 2025 | 0.11 | 0.15 | 0.11 | 0.13 | - | 25.00% | 127,611 |
| May 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 36,943 |
| May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 1,500 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 10,659 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 500 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 77,010 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 29,000 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,296 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,599 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 1,799 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | -8.70% | 7,000 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.17% | 30,554 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 9,510 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 16,687 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 2,000 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -23.08% | 34,066 |
| Apr 9, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 23.81% | 15,000 |
| Apr 8, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 31.25% | 19,019 |
| Apr 7, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | - | -27.27% | 110,602 |
| Apr 4, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | 4.76% | 36,215 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.50% | 16,022 |
| Apr 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 9.09% | 55,625 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.00% | 35,225 |
| Mar 31, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | -3.85% | 11,400 |
| Mar 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 3,400 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 14,517 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,099 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | - | 4,400 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 5,130 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -11.11% | 27,500 |
| Mar 18, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | -3.57% | 27,372 |
| Mar 17, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 3.70% | 9,219 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 8,624 |
| Mar 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -3.57% | 26,000 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 2,567 |
| Mar 11, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 20.83% | 41,798 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -14.29% | 1,194 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 8,898 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 5, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | - | 13,201 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 37,137 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -10.34% | 18,681 |