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

Fathom Nickel Inc (CSE: FNI )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 9, 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 (%)
May 31, 2023 0.1550 0.1600 0.1500 0.1600 101,000 +0.01(+3.23%)
May 30, 2023 0.1500 0.1600 0.1500 0.1550 227,829 +0.01(+3.33%)
May 29, 2023 0.1550 0.1550 0.1500 0.1500 73,829 -0.01(-3.23%)
May 26, 2023 0.1600 0.1600 0.1500 0.1550 90,062 -0.01(-3.13%)
May 25, 2023 0.1550 0.1600 0.1450 0.1600 35,950 +0.01(+3.23%)
May 24, 2023 0.1500 0.1650 0.1500 0.1550 133,690 -0.01(-3.13%)
May 23, 2023 0.1550 0.1600 0.1500 0.1600 237,445 +0.01(+6.67%)
May 19, 2023 0.1500 0 +0.01(+7.14%)
May 18, 2023 0.1550 0.1600 0.1350 0.1400 297,859 -0.02(-12.50%)
May 17, 2023 0.1500 0.1600 0.1450 0.1600 157,060 +0.01(+6.67%)
May 16, 2023 0.1300 0.1500 0.1300 0.1500 623,295 +0.02(+15.38%)
May 15, 2023 0.1250 0.1350 0.1250 0.1300 120,020 +0.01(+4.00%)
May 12, 2023 0.1200 0.1300 0.1200 0.1250 818,900 +0.00(+0.00%)
May 11, 2023 0.1250 0.1300 0.1200 0.1250 147,450 +0.01(+4.17%)
May 10, 2023 0.1150 0.1200 0.1150 0.1200 617,750 +0.00(+0.00%)
May 09, 2023 0.1250 0.1300 0.1200 0.1200 657,100 -0.01(-4.00%)
May 08, 2023 0.1300 0.1350 0.1200 0.1250 943,651 -0.01(-7.41%)
May 05, 2023 0.1300 0.1350 0.1300 0.1350 219,654 +0.00(+0.00%)
May 04, 2023 0.1400 0.1450 0.1250 0.1350 559,918 -0.01(-3.57%)
May 03, 2023 0.1500 0.1500 0.1400 0.1400 327,938 -0.00(-3.45%)
May 02, 2023 0.1500 0.1500 0.1450 0.1450 216,239 -0.01(-3.33%)
May 01, 2023 0.1500 0.1550 0.1350 0.1500 1,081,300 +0.00(+0.00%)
Apr 28, 2023 0.1500 0.1650 0.1500 0.1500 300,097 -0.01(-3.23%)
Apr 27, 2023 0.1550 0.1600 0.1500 0.1550 298,000 -0.01(-3.13%)
Apr 26, 2023 0.1550 0.1600 0.1400 0.1600 331,150 +0.00(+0.00%)
Apr 25, 2023 0.1650 0.1650 0.1550 0.1600 284,567 -0.01(-3.03%)
Apr 24, 2023 0.1500 0.1700 0.1500 0.1650 589,602 +0.01(+6.45%)
Apr 21, 2023 0.1450 0.1550 0.1400 0.1550 446,900 +0.01(+6.90%)
Apr 20, 2023 0.1400 0.1550 0.1400 0.1450 559,100 -0.01(-3.33%)
Apr 19, 2023 0.1500 0.1600 0.1400 0.1500 372,500 +0.00(+0.00%)
Apr 18, 2023 0.1700 0.1700 0.1450 0.1500 959,460 -0.02(-11.76%)
Apr 17, 2023 0.1350 0.1800 0.1350 0.1700 3,518,842 +0.04(+30.77%)
Apr 14, 2023 0.1200 0.1300 0.1100 0.1300 1,856,805 +0.01(+4.00%)
Apr 13, 2023 0.1450 0.1450 0.1150 0.1250 1,725,206 -0.01(-3.85%)
Apr 12, 2023 0.1850 0.1950 0.1300 0.1300 3,050,919 -0.05(-27.78%)
Apr 11, 2023 0.1900 0.1900 0.1700 0.1800 417,271 -0.02(-7.69%)
Apr 10, 2023 0.1800 0.1950 0.1750 0.1950 753,536 +0.02(+11.43%)
Apr 06, 2023 0.1750 0 +0.00(+2.94%)
Apr 05, 2023 0.1900 0.2000 0.1700 0.1700 590,156 -0.02(-10.53%)
Apr 04, 2023 0.1650 0.1900 0.1600 0.1900 519,527 +0.02(+15.15%)
Apr 03, 2023 0.1400 0.1850 0.1400 0.1650 1,693,953 +0.02(+13.79%)
Mar 31, 2023 0.1100 0.1500 0.1050 0.1450 2,070,998 +0.03(+31.82%)
Mar 30, 2023 0.0950 0.1100 0.0950 0.1100 907,880 +0.01(+15.79%)
Mar 29, 2023 0.0950 0.1000 0.0900 0.0950 331,370 -0.01(-5.00%)
Mar 28, 2023 0.0950 0.1050 0.0900 0.1000 1,459,905 +0.01(+11.11%)
Mar 27, 2023 0.0950 0.0950 0.0850 0.0900 185,861 +0.00(+0.00%)
Mar 24, 2023 0.0850 0.0900 0.0850 0.0900 166,300 +0.00(+0.00%)
Mar 23, 2023 0.0950 0.0950 0.0900 0.0900 657,346 -0.01(-5.26%)
Mar 22, 2023 0.0900 0.1000 0.0850 0.0950 1,213,320 +0.01(+5.56%)
Mar 21, 2023 0.0850 0.0900 0.0800 0.0900 103,000 +0.01(+12.50%)
Mar 20, 2023 0.0900 0.0900 0.0800 0.0800 560,000 -0.01(-11.11%)
Mar 17, 2023 0.0950 0.1100 0.0900 0.0900 773,465 +0.00(+0.00%)
Mar 16, 2023 0.0850 0.0900 0.0850 0.0900 268,000 +0.01(+12.50%)
Mar 15, 2023 0.0850 0.0850 0.0800 0.0800 523,325 +0.00(+0.00%)
Mar 14, 2023 0.0900 0.0950 0.0800 0.0800 764,422 -0.01(-11.11%)
Mar 13, 2023 0.0800 0.0900 0.0800 0.0900 129,750 +0.01(+12.50%)
Mar 10, 2023 0.0750 0.0800 0.0750 0.0800 253,000 +0.00(+0.00%)
Mar 09, 2023 0.0800 0.0800 0.0800 0.0800 268,000 +0.01(+6.67%)
Mar 08, 2023 0.0850 0.0900 0.0750 0.0750 596,678 -0.01(-11.76%)
Mar 07, 2023 0.0850 0.0950 0.0800 0.0850 448,940 +0.00(+0.00%)
Mar 06, 2023 0.0850 0.0950 0.0850 0.0850 496,250 +0.00(+0.00%)
Mar 03, 2023 0.0950 0.1150 0.0800 0.0850 1,906,392 -0.01(-10.53%)
Mar 02, 2023 0.0900 0.1000 0.0900 0.0950 648,529 +0.01(+11.76%)
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.