UK markets closed

Canada Nickel Company Inc. (4E0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.9410-0.0190 (-1.98%)
At close: 08:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.94100.94100.94100.94100.9410-
02 May 20240.96600.96600.96000.96000.9600-
30 Apr 20240.98401.00000.98401.00001.0000500
29 Apr 20240.98200.98200.98200.98200.9820-
26 Apr 20240.98500.98500.98500.98500.9850-
25 Apr 20240.96200.96200.96200.96200.9620-
24 Apr 20240.98000.98000.96100.96100.9610-
23 Apr 20240.96100.96100.96100.96100.9610-
22 Apr 20240.97801.00800.97801.00801.0080600
19 Apr 20240.94300.96100.94300.96100.961045
18 Apr 20240.95500.95500.95500.95500.9550-
17 Apr 20240.95500.95500.95500.95500.9550-
16 Apr 20240.97100.97100.97100.97100.9710-
15 Apr 20240.97700.97700.96100.96100.961015,500
12 Apr 20241.02801.07801.02801.07801.07801,000
11 Apr 20240.99100.99600.99100.99600.9960500
10 Apr 20241.03201.03201.03201.03201.0320-
09 Apr 20240.94700.94800.94700.94800.9480-
08 Apr 20240.95200.97700.95200.95500.9550100
05 Apr 20240.92600.92600.92600.92600.9260-
04 Apr 20241.00001.02000.95200.95200.95205,090
03 Apr 20240.93100.93100.90800.90800.90801,055
02 Apr 20240.97800.97800.95900.95900.9590650
28 Mar 20240.93500.94900.93500.94900.9490-
27 Mar 20240.93000.95100.93000.95100.95101,000
26 Mar 20240.95500.95500.95500.95500.9550-
25 Mar 20240.95300.95300.95300.95300.9530-
22 Mar 20240.96500.96500.96500.96500.9650-
21 Mar 20240.97700.97700.97700.97700.9770-
20 Mar 20240.95400.99100.95400.99100.9910550
19 Mar 20241.00801.00801.00001.00001.0000-
18 Mar 20240.98801.00000.98801.00001.00001,000
15 Mar 20240.96900.96900.96900.96900.9690-
14 Mar 20240.98200.98200.98200.98200.9820-
13 Mar 20240.95000.95000.95000.95000.9500-
12 Mar 20240.95100.95100.95100.95100.9510-
11 Mar 20240.96000.98600.96000.98600.986010,000
08 Mar 20240.98600.98600.98600.98600.9860-
07 Mar 20240.99901.00000.97000.97000.970015,100
06 Mar 20240.92900.94700.92900.94700.9470-
05 Mar 20240.95100.95600.95100.95600.9560-
04 Mar 20240.96000.96000.95900.95900.95901,000
01 Mar 20240.98200.99500.98200.99500.9950422
29 Feb 20240.94700.94700.94700.94700.9470-
28 Feb 20241.01001.01001.01001.01001.0100-
27 Feb 20241.04601.04601.04601.04601.0460-
26 Feb 20241.00801.00801.00801.00801.0080-
23 Feb 20240.92800.93100.92800.93100.9310-
22 Feb 20240.89400.97400.89400.97400.97402,700
21 Feb 20240.90900.90900.90900.90900.9090-
20 Feb 20240.94000.95000.91400.91400.91402,500
19 Feb 20240.94300.94300.94300.94300.9430-
16 Feb 20240.94000.94100.94000.94100.9410100
15 Feb 20240.93000.93000.93000.93000.9300-
14 Feb 20240.91900.92800.91900.92800.9280-
13 Feb 20240.93400.93400.93400.93400.9340-
12 Feb 20240.98500.98500.98500.98500.9850-
09 Feb 20240.95201.00800.95201.00801.00801,000
08 Feb 20240.92500.92500.92500.92500.9250-
07 Feb 20240.93800.93800.90300.91600.9160360
06 Feb 20240.91100.91100.91100.91100.9110-
05 Feb 20240.99700.99700.95900.95900.9590350
02 Feb 20240.97701.01000.97101.01001.01003,350
01 Feb 20240.95300.95300.95300.95300.9530-
31 Jan 20240.96400.96400.96400.96400.9640-
30 Jan 20240.95300.95300.95300.95300.95301,100
29 Jan 20241.00801.00801.00801.00801.0080-
26 Jan 20241.03801.03801.03801.03801.0380-
25 Jan 20241.09601.09601.05001.05001.050015,000
24 Jan 20241.11601.11601.09401.09401.0940250
23 Jan 20241.17001.17001.17001.17001.1700-
22 Jan 20241.05201.22001.05201.22001.22002,700
19 Jan 20241.03601.07801.03601.07801.0780733
18 Jan 20241.13001.13001.07401.07401.07404,170
17 Jan 20241.33001.33001.15001.15001.150050,790
16 Jan 20241.45201.50001.24601.25001.2500108,855
15 Jan 20241.20001.42001.16401.42001.4200146,286
12 Jan 20241.11601.11601.10801.10801.108010,000
11 Jan 20240.92801.04400.92801.04401.04405,400
10 Jan 20240.92900.92900.92500.92500.92504,000
09 Jan 20240.91000.91000.91000.91000.9100-
08 Jan 20240.89000.89000.87800.87800.8780-
05 Jan 20240.93500.93600.93000.93000.93002,000
04 Jan 20240.93500.97100.93500.96000.96002,710
03 Jan 20240.99400.99400.92100.96900.96902,900
02 Jan 20240.77100.91000.77100.91000.91001,420
29 Dec 20230.73100.73100.73100.73100.7310-
28 Dec 20230.76500.80000.76500.80000.80001,250
27 Dec 20230.67900.79900.67900.79900.7990100
22 Dec 20230.68600.72300.68600.69700.697010,500
21 Dec 20230.68700.69200.67600.69200.69203,698
20 Dec 20230.73900.73900.72100.72100.721045
19 Dec 20230.75300.75300.75300.75300.7530-
18 Dec 20230.78200.78200.78200.78200.78201,000
15 Dec 20230.77600.80800.77600.80800.80801,000
14 Dec 20230.79100.79100.77200.77200.7720-
13 Dec 20230.78500.78500.78500.78500.7850-
12 Dec 20230.79100.79100.79100.79100.7910-
11 Dec 20230.79700.79700.79700.79700.7970-
08 Dec 20230.69600.69600.69600.69600.6960-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...