Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fathom Nickel Inc (CSE: FNI )

0.0700 +0.0050 (+7.69%)
Official Closing Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.3050 0.3050 0.2850 0.2600 250,795 -0.04(-13.33%)
Nov 29, 2021 0.3050 0.3100 0.3000 0.3000 108,230 -0.01(-3.23%)
Nov 26, 2021 0.3100 0.3100 0.3000 0.3100 167,200 +0.00(+0.00%)
Nov 25, 2021 0.3100 0.3100 0.3050 0.3100 99,790 -0.01(-3.13%)
Nov 24, 2021 0.3200 0.3200 0.3100 0.3200 51,650 +0.01(+3.23%)
Nov 23, 2021 0.3250 0.3250 0.3100 0.3100 20,330 -0.02(-4.62%)
Nov 22, 2021 0.3250 0.3250 0.3100 0.3250 17,174 +0.00(+0.00%)
Nov 19, 2021 0.3200 0.3250 0.3000 0.3250 66,800 +0.01(+1.56%)
Nov 18, 2021 0.3150 0.3200 0.3150 0.3200 8,001 +0.00(+0.00%)
Nov 17, 2021 0.3200 0.3200 0.3050 0.3200 84,783 +0.00(+0.00%)
Nov 16, 2021 0.3150 0.3250 0.3100 0.3200 63,774 -0.01(-1.54%)
Nov 15, 2021 0.3250 0.3300 0.3100 0.3250 101,565 +0.00(+0.00%)
Nov 12, 2021 0.3200 0.3250 0.3100 0.3250 25,870 -0.01(-1.52%)
Nov 11, 2021 0.3200 0.3300 0.3100 0.3300 57,185 +0.01(+1.54%)
Nov 10, 2021 0.3200 0.3250 77,287 +0.00(+0.00%)
Nov 09, 2021 0.3300 0.3400 0.3150 0.3250 231,343 -0.01(-1.52%)
Nov 08, 2021 0.3400 0.3400 0.3300 0.3300 212,117 -0.01(-1.49%)
Nov 05, 2021 0.3400 0.3400 0.3200 0.3350 118,015 -0.01(-2.90%)
Nov 04, 2021 0.3550 0.3600 0.3400 0.3450 112,046 +0.00(+0.00%)
Nov 03, 2021 0.3700 0.3700 0.3450 0.3450 86,148 -0.03(-6.76%)
Nov 02, 2021 0.3700 0.3700 0.3650 0.3700 88,397 +0.01(+2.78%)
Nov 01, 2021 0.3700 0.3750 0.3600 0.3600 90,434 -0.01(-2.70%)
Oct 29, 2021 0.3850 0.3850 0.3650 0.3700 74,755 -0.02(-5.13%)
Oct 28, 2021 0.4000 0.3900 92,787 +0.01(+2.63%)
Oct 27, 2021 0.4100 0.4250 0.3600 0.3800 227,282 -0.03(-7.32%)
Oct 26, 2021 0.4300 0.4100 135,391 -0.04(-8.89%)
Oct 25, 2021 0.3900 0.4500 0.3800 0.4500 190,145 +0.07(+16.88%)
Oct 22, 2021 0.3800 0.3850 0.3700 0.3850 88,701 +0.02(+4.05%)
Oct 21, 2021 0.3850 0.3850 0.3600 0.3700 82,257 +0.00(+0.00%)
Oct 20, 2021 0.3800 0.3850 0.3650 0.3700 70,179 -0.01(-1.33%)
Oct 19, 2021 0.3900 0.3900 0.3700 0.3750 73,982 +0.01(+1.35%)
Oct 18, 2021 0.3800 0.3800 0.3700 0.3700 66,187 -0.01(-1.33%)
Oct 15, 2021 0.3650 0.3850 0.3650 0.3750 230,706 +0.02(+4.17%)
Oct 14, 2021 0.3700 0.3750 0.3600 0.3600 64,475 -0.01(-2.70%)
Oct 13, 2021 0.3750 0.3750 0.3700 0.3700 48,850 +0.01(+1.37%)
Oct 12, 2021 0.3700 0.3750 0.3600 0.3650 77,230 -0.01(-1.35%)
Oct 08, 2021 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Oct 07, 2021 0.3650 0.3850 0.3600 0.3600 17,000 -0.01(-1.37%)
Oct 06, 2021 0.3700 0.3800 0.3650 0.3650 29,546 -0.01(-1.35%)
Oct 05, 2021 0.3900 0.3900 0.3400 0.3700 163,613 -0.01(-2.63%)
Oct 04, 2021 0.4200 0.6000 0.3750 0.3800 262,421 -0.02(-5.00%)
Oct 01, 2021 0.4300 0.4300 0.3700 0.4000 74,275 +0.01(+2.56%)
Sep 30, 2021 0.3900 0.4100 0.3650 0.3900 65,913 +0.01(+1.30%)
Sep 29, 2021 0.3800 0.4100 0.3650 0.3850 124,996 +0.01(+2.67%)
Sep 28, 2021 0.4100 0.4100 0.3700 0.3750 64,265 -0.02(-5.06%)
Sep 27, 2021 0.4150 0.4150 0.3950 0.3950 230,874 -0.02(-4.82%)
Sep 24, 2021 0.4200 0.4400 0.4100 0.4150 123,710 -0.01(-2.35%)
Sep 23, 2021 0.4400 0.4400 0.4000 0.4250 53,004 -0.01(-2.30%)
Sep 22, 2021 0.4300 0.4550 0.4200 0.4350 117,250 +0.03(+6.10%)
Sep 21, 2021 0.4150 0.4200 0.4050 0.4100 18,176 +0.02(+6.49%)
Sep 20, 2021 0.4000 0.4300 0.3850 0.3850 39,030 +0.00(+0.00%)
Sep 17, 2021 0.4200 0.4700 0.3850 0.3850 200,183 -0.01(-1.28%)
Sep 16, 2021 0.4000 0.4000 0.3900 0.3900 9,259 -0.01(-1.27%)
Sep 15, 2021 0.3950 0.4000 0.3950 0.3950 25,660 +0.03(+8.22%)
Sep 14, 2021 0.4000 0.4000 0.3600 0.3650 21,008 -0.04(-10.98%)
Sep 13, 2021 0.4100 0.4100 0.4100 0.4100 1,400 +0.01(+2.50%)
Sep 10, 2021 0.4300 0.4300 0.3800 0.4000 32,462 -0.01(-3.61%)
Sep 09, 2021 0.4150 0.4150 0.4150 0.4150 500 -0.01(-1.19%)
Sep 07, 2021 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 03, 2021 0.4200 0.4200 0.4200 0 -0.08(-16.00%)
Sep 02, 2021 0.3750 0.5000 0.3500 0.5000 115,550 +0.14(+36.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.