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 (%)
Aug 31, 2021 0.4050 0.4100 0.3900 0.4000 78,640 -0.01(-1.23%)
Aug 30, 2021 0.4150 0.4250 0.4050 0.4050 17,875 +0.05(+12.50%)
Aug 27, 2021 0.3900 0.3900 0.3600 0.3600 25,500 -0.05(-11.11%)
Aug 26, 2021 0.4000 0.4350 0.4000 0.4050 53,020 -0.01(-3.57%)
Aug 25, 2021 0.4200 0.4200 0.4000 0.4200 32,000 -0.02(-4.55%)
Aug 24, 2021 0.4400 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
Aug 20, 2021 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Aug 19, 2021 0.4400 0.4500 0.4200 0.4200 53,940 -0.05(-9.68%)
Aug 18, 2021 0.4800 0.4800 0.4600 0.4650 42,000 -0.03(-7.00%)
Aug 17, 2021 0.5000 0.5000 0.5000 0.5000 1,510 -0.05(-9.09%)
Aug 16, 2021 0.5000 0.5500 0.4900 0.5500 7,185 +0.06(+11.11%)
Aug 13, 2021 0.4950 0.5300 0.4950 0.4950 27,412 -0.07(-11.61%)
Aug 12, 2021 0.5500 0.5600 0.5500 0.5600 18,274 +0.05(+9.80%)
Aug 10, 2021 0.5100 0.5100 0.5100 0.5100 100 -0.04(-7.27%)
Aug 09, 2021 0.5500 0.5500 0.5500 0.5500 6,250 +0.02(+3.77%)
Aug 06, 2021 0.5300 0.5300 0.5300 0.5300 1,360 -0.06(-10.17%)
Aug 04, 2021 0.5900 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Aug 03, 2021 0.5100 0.5800 0.5100 0.5800 17,563 +0.08(+16.00%)
Jul 30, 2021 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Jul 28, 2021 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 27, 2021 0.4800 0.4800 0.4800 0.4800 10,000 -0.02(-4.00%)
Jul 26, 2021 0.4750 0.5100 0.4650 0.5000 38,080 -0.01(-1.96%)
Jul 23, 2021 0.5000 0.5100 0.4850 0.5100 10,700 +0.03(+5.15%)
Jul 22, 2021 0.4750 0.5900 0.4750 0.4850 67,500 +0.01(+2.11%)
Jul 21, 2021 0.4500 0.4750 0.4500 0.4750 18,100 +0.02(+5.56%)
Jul 19, 2021 0.4500 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Jul 16, 2021 0.4700 0.4700 0.4700 0.4700 4,500 -0.01(-1.05%)
Jul 15, 2021 0.4750 0.4750 0.4750 0.4750 1,000 +0.00(+0.00%)
Jul 14, 2021 0.4750 0.5000 0.4750 0.4750 5,000 -0.03(-5.00%)
Jul 13, 2021 0.5000 0.5000 0.5000 0.5000 1,500 +0.02(+4.17%)
Jul 12, 2021 0.5000 0.5000 0.4800 0.4800 22,500 +0.00(+0.00%)
Jul 08, 2021 0.4800 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Jul 07, 2021 0.5100 0.5100 0.5000 0.5100 11,200 +0.00(+0.00%)
Jul 06, 2021 0.5100 0.5100 0.5100 0.5100 6,050 +0.00(+0.00%)
Jul 05, 2021 0.5100 0.5100 0.4800 0.5100 13,500 +0.00(+0.00%)
Jul 02, 2021 0.5100 0.5100 0.5100 0.5100 39,500 +0.03(+6.25%)
Jun 30, 2021 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Jun 29, 2021 0.5500 0.5500 0.4900 0.5100 135,200 -0.05(-8.93%)
Jun 28, 2021 0.5500 0.5800 0.5400 0.5600 84,000 +0.01(+1.82%)
Jun 25, 2021 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Jun 24, 2021 0.6400 0.6400 0.5500 0.5500 70,311 +0.00(+0.00%)
Jun 23, 2021 0.6200 0.6200 0.5200 0.5500 33,500 -0.02(-3.51%)
Jun 22, 2021 0.5600 0.6200 0.5600 0.5700 83,150 +0.02(+3.64%)
Jun 21, 2021 0.5500 0.5900 0.5100 0.5500 145,343 +0.03(+5.77%)
Jun 18, 2021 0.5900 0.6000 0.5200 0.5200 116,510 -0.05(-8.77%)
Jun 17, 2021 0.6000 0.6000 0.5700 0.5700 266,043 +0.00(+0.00%)
Jun 16, 2021 0.6800 0.6900 0.5700 0.5700 307,309 -0.09(-13.64%)
Jun 15, 2021 0.7100 0.7500 0.6400 0.6600 210,434 -0.04(-5.71%)
Jun 14, 2021 0.7900 0.7900 0.7000 0.7000 161,400 -0.01(-1.41%)
Jun 11, 2021 0.7200 0.7600 0.7000 0.7100 74,744 +0.03(+4.41%)
Jun 10, 2021 0.7000 0.7300 0.6800 0.6800 130,644 -0.03(-4.23%)
Jun 09, 2021 0.7500 0.7500 0.7000 0.7100 154,600 -0.04(-5.33%)
Jun 08, 2021 0.7800 0.7800 0.7400 0.7500 107,650 -0.01(-1.32%)
Jun 07, 2021 0.8300 0.8300 0.7600 0.7600 665,611 -0.01(-1.30%)
Jun 04, 2021 0.7800 0.8400 0.7600 0.7700 536,300 +0.05(+6.94%)
Jun 03, 2021 0.7500 0.8800 0.7200 0.7200 800,182 +0.02(+2.86%)
Jun 02, 2021 0.7900 0.7900 0.7000 0.7000 65,800 +0.00(+0.00%)
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.