CNIKF - Canada Nickel Company Inc.
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Juni 2023 | 0,9700 | 0,9700 | 0,9200 | 0,9200 | 0,9200 | 27.800 |
| 31. Mai 2023 | 0,9400 | 0,9520 | 0,9400 | 0,9500 | 0,9500 | 9.900 |
| 30. Mai 2023 | 0,9450 | 0,9940 | 0,9440 | 0,9440 | 0,9440 | 12.200 |
| 26. Mai 2023 | 0,9500 | 0,9720 | 0,9200 | 0,9480 | 0,9480 | 61.500 |
| 25. Mai 2023 | 0,9940 | 0,9980 | 0,9500 | 0,9610 | 0,9610 | 81.300 |
| 24. Mai 2023 | 1,0140 | 1,0300 | 0,9900 | 1,0000 | 1,0000 | 26.400 |
| 23. Mai 2023 | 1,0120 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 22.900 |
| 22. Mai 2023 | 1,0650 | 1,0750 | 1,0000 | 1,0400 | 1,0400 | 100.500 |
| 19. Mai 2023 | 1,0420 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 9.900 |
| 18. Mai 2023 | 1,0540 | 1,0550 | 1,0250 | 1,0400 | 1,0400 | 13.700 |
| 17. Mai 2023 | 1,0600 | 1,0720 | 1,0600 | 1,0700 | 1,0700 | 6.800 |
| 16. Mai 2023 | 1,0500 | 1,0900 | 1,0500 | 1,0800 | 1,0800 | 22.700 |
| 15. Mai 2023 | 1,1400 | 1,1400 | 1,0860 | 1,1000 | 1,1000 | 12.100 |
| 12. Mai 2023 | 1,1400 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 9.100 |
| 11. Mai 2023 | 1,1480 | 1,1480 | 1,1200 | 1,1400 | 1,1400 | 3.400 |
| 10. Mai 2023 | 1,1800 | 1,2000 | 1,1500 | 1,1810 | 1,1810 | 98.800 |
| 09. Mai 2023 | 1,1840 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 10.500 |
| 08. Mai 2023 | 1,1000 | 1,1700 | 1,0900 | 1,1700 | 1,1700 | 29.100 |
| 05. Mai 2023 | 1,0900 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 22.600 |
| 04. Mai 2023 | 1,0800 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 19.500 |
| 03. Mai 2023 | 1,0900 | 1,0900 | 1,0850 | 1,0850 | 1,0850 | 4.200 |
| 02. Mai 2023 | 1,0870 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 25.700 |
| 01. Mai 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 2.600 |
| 28. Apr. 2023 | 1,1400 | 1,1400 | 1,0900 | 1,1000 | 1,1000 | 2.600 |
| 27. Apr. 2023 | 1,0500 | 1,0920 | 1,0450 | 1,0900 | 1,0900 | 37.500 |
| 26. Apr. 2023 | 1,0720 | 1,0900 | 1,0290 | 1,0500 | 1,0500 | 40.700 |
| 25. Apr. 2023 | 1,1300 | 1,1300 | 1,0770 | 1,0770 | 1,0770 | 62.600 |
| 24. Apr. 2023 | 1,1100 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 35.300 |
| 21. Apr. 2023 | 1,1300 | 1,1670 | 1,1300 | 1,1640 | 1,1640 | 8.300 |
| 20. Apr. 2023 | 1,1800 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | 10.300 |
| 19. Apr. 2023 | 1,2400 | 1,2400 | 1,1800 | 1,1900 | 1,1900 | 24.600 |
| 18. Apr. 2023 | 1,2480 | 1,2480 | 1,2400 | 1,2400 | 1,2400 | 15.200 |
| 17. Apr. 2023 | 1,2100 | 1,2670 | 1,2100 | 1,2570 | 1,2570 | 37.000 |
| 14. Apr. 2023 | 1,2500 | 1,2600 | 1,2100 | 1,2590 | 1,2590 | 17.400 |
| 13. Apr. 2023 | 1,2180 | 1,3000 | 1,2100 | 1,2500 | 1,2500 | 55.100 |
| 12. Apr. 2023 | 1,1800 | 1,2000 | 1,1800 | 1,1950 | 1,1950 | 26.100 |
| 11. Apr. 2023 | 1,1370 | 1,1700 | 1,1370 | 1,1700 | 1,1700 | 19.600 |
| 10. Apr. 2023 | 1,1280 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 31.900 |
| 06. Apr. 2023 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 14.900 |
| 05. Apr. 2023 | 1,1400 | 1,1800 | 1,1400 | 1,1640 | 1,1640 | 16.000 |
| 04. Apr. 2023 | 1,2500 | 1,2500 | 1,1400 | 1,1600 | 1,1600 | 34.100 |
| 03. Apr. 2023 | 1,1800 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 4.500 |
| 31. März 2023 | 1,1900 | 1,2100 | 1,1630 | 1,1630 | 1,1630 | 13.800 |
| 30. März 2023 | 1,1720 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 5.800 |
| 29. März 2023 | 1,1900 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 11.800 |
| 28. März 2023 | 1,1400 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 12.400 |
| 27. März 2023 | 1,1390 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 13.000 |
| 24. März 2023 | 1,1400 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 11.000 |
| 23. März 2023 | 1,1300 | 1,1930 | 1,1300 | 1,1530 | 1,1530 | 4.600 |
| 22. März 2023 | 1,2180 | 1,2180 | 1,1500 | 1,1500 | 1,1500 | 16.500 |
| 21. März 2023 | 1,1500 | 1,2100 | 1,1300 | 1,2100 | 1,2100 | 39.600 |
| 20. März 2023 | 1,1200 | 1,1500 | 1,0900 | 1,1400 | 1,1400 | 50.500 |
| 17. März 2023 | 1,1300 | 1,1900 | 1,1200 | 1,1200 | 1,1200 | 27.600 |
| 16. März 2023 | 1,0780 | 1,1660 | 1,0500 | 1,1660 | 1,1660 | 41.000 |
| 15. März 2023 | 1,1000 | 1,1000 | 1,0300 | 1,0650 | 1,0650 | 53.600 |
| 14. März 2023 | 1,1100 | 1,1400 | 1,1100 | 1,1250 | 1,1250 | 19.900 |
| 13. März 2023 | 1,1500 | 1,1500 | 1,0800 | 1,1100 | 1,1100 | 38.700 |
| 10. März 2023 | 1,1000 | 1,1750 | 1,1000 | 1,1400 | 1,1400 | 50.300 |
| 09. März 2023 | 1,2000 | 1,2200 | 1,1850 | 1,1900 | 1,1900 | 11.700 |
| 08. März 2023 | 1,2100 | 1,2220 | 1,2000 | 1,2100 | 1,2100 | 16.800 |
| 07. März 2023 | 1,2400 | 1,2400 | 1,2150 | 1,2200 | 1,2200 | 23.100 |
| 06. März 2023 | 1,2500 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 8.600 |
| 03. März 2023 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 26.400 |
| 02. März 2023 | 1,2400 | 1,2560 | 1,2340 | 1,2450 | 1,2450 | 21.600 |
| 01. März 2023 | 1,2410 | 1,2620 | 1,2410 | 1,2620 | 1,2620 | 19.000 |
| 28. Feb. 2023 | 1,2400 | 1,2480 | 1,2250 | 1,2400 | 1,2400 | 7.900 |
| 27. Feb. 2023 | 1,2100 | 1,2800 | 1,2100 | 1,2400 | 1,2400 | 54.300 |
| 24. Feb. 2023 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 17.600 |
| 23. Feb. 2023 | 1,2500 | 1,2820 | 1,2500 | 1,2820 | 1,2820 | 26.000 |
| 22. Feb. 2023 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 8.300 |
| 21. Feb. 2023 | 1,3000 | 1,3000 | 1,2700 | 1,2720 | 1,2720 | 13.500 |
| 17. Feb. 2023 | 1,3000 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | 20.500 |
| 16. Feb. 2023 | 1,3000 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 17.900 |
| 15. Feb. 2023 | 1,3100 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 25.700 |
| 14. Feb. 2023 | 1,3200 | 1,3220 | 1,3000 | 1,3110 | 1,3110 | 13.100 |
| 13. Feb. 2023 | 1,3400 | 1,3420 | 1,3140 | 1,3200 | 1,3200 | 44.500 |
| 10. Feb. 2023 | 1,3400 | 1,3500 | 1,3280 | 1,3390 | 1,3390 | 27.300 |
| 09. Feb. 2023 | 1,4400 | 1,4400 | 1,3200 | 1,3400 | 1,3400 | 161.200 |
| 08. Feb. 2023 | 1,5590 | 1,6000 | 1,5080 | 1,5540 | 1,5540 | 141.100 |
| 07. Feb. 2023 | 1,3000 | 1,4820 | 1,3000 | 1,4820 | 1,4820 | 24.900 |
| 06. Feb. 2023 | 1,2600 | 1,3000 | 1,2100 | 1,2800 | 1,2800 | 11.900 |
| 03. Feb. 2023 | 1,2790 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 7.900 |
| 02. Feb. 2023 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 4.900 |
| 01. Feb. 2023 | 1,2800 | 1,2900 | 1,2700 | 1,2800 | 1,2800 | 7.700 |
| 31. Jan. 2023 | 1,1900 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 19.300 |
| 30. Jan. 2023 | 1,1800 | 1,2380 | 1,1800 | 1,2000 | 1,2000 | 11.100 |
| 27. Jan. 2023 | 1,2800 | 1,2800 | 1,2400 | 1,2460 | 1,2460 | 16.700 |
| 26. Jan. 2023 | 1,2800 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 17.000 |
| 25. Jan. 2023 | 1,2600 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 77.800 |
| 24. Jan. 2023 | 1,3080 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 21.300 |
| 23. Jan. 2023 | 1,3100 | 1,3320 | 1,2900 | 1,3300 | 1,3300 | 36.500 |
| 20. Jan. 2023 | 1,2100 | 1,3200 | 1,2100 | 1,3100 | 1,3100 | 16.600 |
| 19. Jan. 2023 | 1,2000 | 1,3000 | 1,2000 | 1,2800 | 1,2800 | 19.900 |
| 18. Jan. 2023 | 1,3000 | 1,3000 | 1,1800 | 1,2140 | 1,2140 | 31.300 |
| 17. Jan. 2023 | 1,3030 | 1,3300 | 1,2300 | 1,2420 | 1,2420 | 102.900 |
| 13. Jan. 2023 | 1,3700 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | 81.200 |
| 12. Jan. 2023 | 1,3510 | 1,3700 | 1,3510 | 1,3700 | 1,3700 | 1.200 |
| 11. Jan. 2023 | 1,4500 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 17.300 |
| 10. Jan. 2023 | 1,2990 | 1,3800 | 1,2990 | 1,3800 | 1,3800 | 8.600 |
| 09. Jan. 2023 | 1,3800 | 1,3900 | 1,2980 | 1,3100 | 1,3100 | 27.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
