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 (%)
Jul 31, 2023 0.2400 0.2500 0.2350 0.2350 80,265 -0.02(-6.00%)
Jul 28, 2023 0.2500 0.2550 0.2350 0.2500 202,725 +0.00(+0.00%)
Jul 27, 2023 0.2450 0.2500 0.2400 0.2500 848,139 +0.01(+2.04%)
Jul 26, 2023 0.2400 0.2550 0.2400 0.2450 90,980 -0.01(-2.00%)
Jul 25, 2023 0.2500 0.2500 0.2400 0.2500 87,500 -0.01(-1.96%)
Jul 24, 2023 0.2500 0.2550 0.2500 0.2550 84,581 -0.01(-1.92%)
Jul 21, 2023 0.2650 0.2700 0.2500 0.2600 86,050 -0.01(-1.89%)
Jul 20, 2023 0.2800 0.2850 0.2350 0.2650 123,859 -0.01(-1.85%)
Jul 19, 2023 0.2650 0.2700 0.2400 0.2700 267,730 +0.01(+1.89%)
Jul 18, 2023 0.2700 0.2700 0.2650 0.2650 135,966 +0.01(+1.92%)
Jul 17, 2023 0.2700 0.2700 0.2600 0.2600 168,047 -0.01(-3.70%)
Jul 14, 2023 0.2800 0.2800 0.2650 0.2700 204,100 -0.01(-5.26%)
Jul 13, 2023 0.2750 0.2850 0.2650 0.2850 249,442 +0.01(+3.64%)
Jul 12, 2023 0.2600 0.2800 0.2600 0.2750 262,639 +0.01(+3.77%)
Jul 11, 2023 0.2650 0.2650 0.2500 0.2650 75,903 +0.01(+1.92%)
Jul 10, 2023 0.2500 0.2650 0.2400 0.2600 240,800 +0.02(+6.12%)
Jul 07, 2023 0.2500 0.2500 0.2400 0.2450 204,535 +0.01(+2.08%)
Jul 06, 2023 0.2200 0.2400 0.2200 0.2400 191,500 +0.03(+14.29%)
Jul 05, 2023 0.2250 0.2300 0.2100 0.2100 184,970 -0.03(-12.50%)
Jul 04, 2023 0.2400 0.2400 0.2250 0.2400 62,593 +0.00(+0.00%)
Jun 30, 2023 0.2400 0 -0.01(-4.00%)
Jun 29, 2023 0.2550 0.2550 0.2350 0.2500 219,796 +0.00(+0.00%)
Jun 28, 2023 0.2500 0.2600 0.2400 0.2500 99,850 +0.01(+2.04%)
Jun 27, 2023 0.2550 0.2550 0.2400 0.2450 49,037 +0.00(+0.00%)
Jun 26, 2023 0.2650 0.2650 0.2450 0.2450 219,556 -0.02(-7.55%)
Jun 23, 2023 0.2400 0.2650 0.2400 0.2650 178,299 +0.00(+0.00%)
Jun 22, 2023 0.2400 0.2650 0.2400 0.2650 84,520 +0.03(+10.42%)
Jun 21, 2023 0.2750 0.2750 0.2400 0.2400 278,525 -0.03(-11.11%)
Jun 20, 2023 0.2600 0.2800 0.2550 0.2700 248,488 -0.01(-1.82%)
Jun 19, 2023 0.2700 0.2800 0.2600 0.2750 160,715 -0.01(-1.79%)
Jun 16, 2023 0.2600 0.2800 0.2400 0.2800 285,805 +0.02(+5.66%)
Jun 15, 2023 0.2450 0.2800 0.2450 0.2650 431,405 +0.02(+8.16%)
Jun 14, 2023 0.2250 0.2750 0.2050 0.2450 477,728 +0.02(+11.36%)
Jun 13, 2023 0.2250 0.2300 0.2100 0.2200 118,806 -0.01(-4.35%)
Jun 12, 2023 0.2350 0.2500 0.2300 0.2300 253,112 -0.01(-4.17%)
Jun 09, 2023 0.2200 0.2450 0.1950 0.2400 417,728 +0.04(+20.00%)
Jun 08, 2023 0.2050 0.2250 0.2000 0.2000 244,589 -0.01(-6.98%)
Jun 07, 2023 0.2000 0.2150 0.1950 0.2150 333,244 -0.02(-6.52%)
Jun 06, 2023 0.2100 0.2300 0.2000 0.2300 811,300 +0.01(+4.55%)
Jun 05, 2023 0.1650 0.2200 0.1650 0.2200 377,483 +0.05(+25.71%)
Jun 02, 2023 0.1450 0.1750 0.1400 0.1750 493,498 +0.03(+20.69%)
Jun 01, 2023 0.1550 0.1600 0.1450 0.1450 113,912 -0.02(-9.38%)
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%)
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.