tiprankstipranks
Canada Nickel Company (DE:4E0)
FRANKFURT:4E0
Germany Market
4E0
Canada Nickel Company
RESEARCH TOOLSreports
Want to see DE:4E0 full AI Analyst Report?

Canada Nickel Company (4E0) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 16, 2026
1.06
1.07
1.06
1.07
1.07
-0.93%
0
0.00
Apr 15, 2026
1.08
1.08
1.08
1.08
1.08
+3.85%
0
0.00
Apr 14, 2026
1.00
1.04
1.00
1.04
1.04
+5.92%
0
0.00
Apr 13, 2026
0.98
0.98
0.98
0.98
0.98
-4.11%
0
0.00
Apr 10, 2026
1.02
1.02
1.02
1.02
1.02
-1.92%
0
0.00
Apr 09, 2026
0.92
1.04
0.92
1.04
1.04
+4.30%
1,000
0.09
Apr 08, 2026
0.98
1.00
0.98
1.00
1.00
+6.84%
235
0.02
Apr 07, 2026
0.98
1.01
0.94
0.94
0.94
-3.61%
10,000
0.79
Apr 06, 2026
0.97
1.01
0.97
0.97
0.97
0.00%
0
0.00
Apr 03, 2026
0.97
1.01
0.97
0.97
0.97
0.00%
0
0.00
Apr 02, 2026
1.01
1.01
0.97
0.97
0.97
-3.00%
0
0.00
Apr 01, 2026
0.98
1.02
0.98
1.00
1.00
+9.53%
550
0.04
Mar 31, 2026
0.91
0.91
0.91
0.91
0.91
+0.11%
0
0.00
Mar 30, 2026
0.91
0.91
0.91
0.91
0.91
-0.65%
100
<0.01
Mar 27, 2026
0.92
0.92
0.92
0.92
0.92
-2.75%
0
0.00
Mar 26, 2026
0.97
0.97
0.94
0.94
0.94
-4.84%
0
0.00
Mar 25, 2026
0.90
0.99
0.90
0.99
0.99
+10.59%
5,000
0.38
Mar 24, 2026
0.90
0.90
0.90
0.90
0.90
-5.08%
0
0.00
Mar 23, 2026
0.77
0.95
0.77
0.95
0.95
+4.30%
13,000
1.01
Mar 20, 2026
0.94
0.94
0.91
0.91
0.91
-4.73%
5,000
0.39
Mar 19, 2026
1.01
1.01
0.95
0.95
0.95
-9.77%
14,200
1.12
Mar 18, 2026
1.07
1.08
1.05
1.05
1.05
-1.13%
5,600
0.45
Mar 17, 2026
1.07
1.07
1.07
1.07
1.07
-2.20%
0
0.00
Mar 16, 2026
1.09
1.09
1.09
1.09
1.09
-3.02%
12,701
1.03
Mar 13, 2026
1.12
1.12
1.12
1.12
1.12
-0.71%
0
0.00
Mar 12, 2026
1.16
1.16
1.13
1.13
1.13
-5.67%
0
0.00
Mar 11, 2026
1.16
1.25
1.16
1.20
1.20
+5.45%
4,250
0.35
Mar 10, 2026
1.14
1.14
1.14
1.14
1.14
-3.89%
0
0.00
Mar 09, 2026
1.11
1.18
1.11
1.18
1.18
+10.45%
2,500
0.20
Mar 06, 2026
1.06
1.10
1.06
1.07
1.07
-6.78%
6,400
0.53
Mar 05, 2026
1.17
1.17
1.15
1.15
1.15
-6.50%
5,500
0.46
Mar 04, 2026
1.18
1.23
1.18
1.23
1.23
-0.32%
12,678
1.07
Mar 03, 2026
1.22
1.23
1.22
1.23
1.23
-0.96%
11,500
0.98
Mar 02, 2026
1.30
1.31
1.24
1.25
1.25
+0.16%
800
0.07
Feb 27, 2026
1.25
1.25
1.24
1.24
1.24
-2.66%
1,000
0.08
Feb 26, 2026
1.26
1.28
1.26
1.28
1.28
-3.47%
3,000
0.25
Feb 25, 2026
1.34
1.38
1.32
1.32
1.32
+11.07%
20,653
1.79
Feb 24, 2026
1.19
1.19
1.19
1.19
1.19
-3.09%
0
0.00
Feb 23, 2026
1.19
1.23
1.19
1.23
1.23
+2.50%
11,644
1.03
Feb 20, 2026
1.20
1.20
1.20
1.20
1.20
+3.27%
0
0.00
Feb 19, 2026
1.14
1.16
1.14
1.16
1.16
+2.11%
110
<0.01
Feb 18, 2026
1.14
1.14
1.14
1.14
1.14
-2.40%
0
0.00
Feb 17, 2026
1.19
1.19
1.17
1.17
1.17
-1.52%
0
0.00
Feb 16, 2026
1.18
1.18
1.18
1.18
1.18
-2.15%
0
0.00
Feb 13, 2026
1.19
1.26
1.19
1.21
1.21
-8.47%
6,100
0.53
Feb 12, 2026
1.34
1.34
1.32
1.32
1.32
+8.36%
4,500
0.38
Feb 11, 2026
1.17
1.28
1.17
1.22
1.22
+5.17%
29,266
2.50
Feb 10, 2026
1.19
1.19
1.16
1.16
1.16
-5.38%
1,000
0.08
Feb 09, 2026
1.22
1.23
1.22
1.23
1.23
+6.42%
4,450
0.37
Feb 06, 2026
1.12
1.16
1.12
1.15
1.15
-4.00%
12,825
1.08
Rows:
50