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 (%)
Mar 31, 2022 0.2300 0.2300 0.2050 0.2100 166,750 -0.01(-2.33%)
Mar 30, 2022 0.2250 0.2450 0.2150 0.2150 90,425 +0.01(+2.38%)
Mar 29, 2022 0.2350 0.2450 0.2100 0.2100 187,932 -0.05(-19.23%)
Mar 28, 2022 0.2650 0.2650 0.2600 0.2600 10,024 -0.01(-1.89%)
Mar 25, 2022 0.2600 0.2650 0.2550 0.2650 242,600 +0.00(+0.00%)
Mar 24, 2022 0.2450 0.2650 0.2300 0.2650 123,924 +0.02(+6.00%)
Mar 23, 2022 0.2300 0.2500 0.2300 0.2500 163,345 +0.02(+6.38%)
Mar 22, 2022 0.2450 0.2500 0.2350 0.2350 63,663 -0.03(-11.32%)
Mar 21, 2022 0.2800 0.2800 0.2650 0.2650 110,500 -0.02(-5.36%)
Mar 18, 2022 0.2800 0.2800 0.2700 0.2800 87,150 +0.00(+0.00%)
Mar 17, 2022 0.2600 0.2900 0.2600 0.2800 72,292 +0.01(+1.82%)
Mar 16, 2022 0.2800 0.2800 0.2600 0.2750 88,510 -0.01(-1.79%)
Mar 15, 2022 0.2800 0.2800 0.2800 0.2800 28,755 -0.00(-1.75%)
Mar 14, 2022 0.2900 0.2900 0.2500 0.2850 312,606 -0.01(-1.72%)
Mar 11, 2022 0.2600 0.2950 0.2600 0.2900 265,081 +0.02(+9.43%)
Mar 10, 2022 0.2300 0.2650 0.2100 0.2650 324,930 +0.03(+12.77%)
Mar 09, 2022 0.2500 0.2500 0.2250 0.2350 312,436 -0.02(-6.00%)
Mar 08, 2022 0.2600 0.2700 0.2450 0.2500 457,586 +0.02(+8.70%)
Mar 07, 2022 0.2100 0.2400 0.1950 0.2300 307,978 +0.03(+15.00%)
Mar 04, 2022 0.1950 0.2100 0.1900 0.2000 139,925 -0.01(-4.76%)
Mar 03, 2022 0.1900 0.2100 0.1900 0.2100 38,830 +0.01(+7.69%)
Mar 02, 2022 0.2000 0.2000 0.1800 0.1950 93,404 -0.02(-11.36%)
Mar 01, 2022 0.2150 0.2200 0.2000 0.2200 34,975 -0.01(-2.22%)
Feb 28, 2022 0.2200 0.2250 0.2200 0.2250 99,075 +0.00(+0.00%)
Feb 25, 2022 0.2250 0.2250 0.2250 0.2250 520 -0.01(-4.26%)
Feb 24, 2022 0.2000 0.2350 0.2000 0.2350 78,125 +0.01(+6.82%)
Feb 23, 2022 0.2200 0.2200 0.2200 0.2200 12,203 -0.01(-4.35%)
Feb 22, 2022 0.2400 0.2400 0.2300 0.2300 19,994 -0.01(-4.17%)
Feb 18, 2022 0.2400 0 +0.00(+0.00%)
Feb 17, 2022 0.2050 0.2400 0.1900 0.2400 356,133 +0.00(+0.00%)
Feb 16, 2022 0.2200 0.2400 0.2200 0.2400 144,848 +0.01(+4.35%)
Feb 15, 2022 0.2100 0.2300 0.2100 0.2300 2,350 +0.02(+9.52%)
Feb 14, 2022 0.2200 0.2200 0.2100 0.2100 5,000 -0.02(-6.67%)
Feb 11, 2022 0.2300 0.2300 0.2200 0.2250 130,000 -0.01(-2.17%)
Feb 10, 2022 0.2350 0.2350 0.2250 0.2300 126,550 -0.01(-4.17%)
Feb 09, 2022 0.2550 0.2600 0.2400 0.2400 113,000 -0.01(-4.00%)
Feb 08, 2022 0.2350 0.2500 0.2250 0.2500 218,700 +0.02(+11.11%)
Feb 07, 2022 0.2050 0.2500 0.2050 0.2250 258,695 +0.02(+7.14%)
Feb 04, 2022 0.2000 0.2150 0.1950 0.2100 289,879 +0.00(+0.00%)
Feb 03, 2022 0.2200 0.2300 0.2100 620,807 -0.02(-6.67%)
Feb 02, 2022 0.1950 0.2400 0.1800 0.2250 1,230,924 +0.05(+28.57%)
Feb 01, 2022 0.1750 0.1850 0.1750 0.1750 45,561 +0.00(+0.00%)
Jan 31, 2022 0.1800 0.1800 0.1700 0.1750 73,100 +0.01(+6.06%)
Jan 28, 2022 0.1650 0.1750 0.1500 0.1650 316,490 -0.01(-2.94%)
Jan 27, 2022 0.1850 0.1850 0.1700 0.1700 44,392 -0.01(-8.11%)
Jan 26, 2022 0.1750 0.1950 0.1750 0.1850 450,043 -0.01(-2.63%)
Jan 25, 2022 0.1650 0.1900 0.1650 0.1900 318,935 +0.02(+15.15%)
Jan 24, 2022 0.1650 0.1700 0.1600 0.1650 204,005 -0.01(-5.71%)
Jan 21, 2022 0.1750 0.1750 0.1700 0.1750 57,100 +0.00(+0.00%)
Jan 20, 2022 0.1700 0.1800 0.1650 0.1750 366,812 +0.00(+2.94%)
Jan 19, 2022 0.1750 0.1750 0.1650 0.1700 261,695 -0.00(-2.86%)
Jan 18, 2022 0.1700 0.1750 0.1700 0.1750 266,805 +0.00(+2.94%)
Jan 17, 2022 0.1800 0.1800 0.1700 0.1700 176,705 -0.01(-5.56%)
Jan 14, 2022 0.1800 0.1800 0.1750 0.1800 385,608 +0.00(+0.00%)
Jan 13, 2022 0.1800 0.1850 0.1750 0.1800 168,696 +0.01(+2.86%)
Jan 12, 2022 0.1850 0.1900 0.1750 0.1750 209,100 -0.01(-2.78%)
Jan 11, 2022 0.1850 0.1900 0.1750 0.1800 162,703 -0.01(-2.70%)
Jan 10, 2022 0.2050 0.2050 0.1800 0.1850 19,666 -0.02(-11.90%)
Jan 07, 2022 0.2150 0.2150 0.2000 0.2100 312,295 -0.01(-2.33%)
Jan 06, 2022 0.2150 0.2150 0.2150 0.2150 24,523 +0.00(+0.00%)
Jan 05, 2022 0.2150 0.2200 0.2150 0.2150 47,350 -0.01(-2.27%)
Jan 04, 2022 0.2450 0.2450 0.2150 0.2200 10,708 -0.03(-12.00%)
Dec 31, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 30, 2021 0.2650 0.2700 0.2600 0.2600 48,504 +0.01(+1.96%)
Dec 29, 2021 0.2600 0.2750 0.2550 0.2550 26,341 +0.01(+2.00%)
Dec 24, 2021 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Dec 23, 2021 0.2150 0.2300 0.2150 0.2300 128,908 +0.01(+4.55%)
Dec 22, 2021 0.2200 0.2200 0.2050 0.2200 251,900 -0.01(-4.35%)
Dec 21, 2021 0.2100 0.2300 0.2100 0.2300 85,200 +0.02(+6.98%)
Dec 20, 2021 0.2050 0.2250 0.2050 0.2150 114,860 -0.01(-2.27%)
Dec 17, 2021 0.2100 0.2250 0.2050 0.2200 34,200 +0.01(+4.76%)
Dec 16, 2021 0.2150 0.2200 0.2050 0.2100 95,323 -0.02(-6.67%)
Dec 15, 2021 0.2300 0.2300 0.2200 0.2250 12,500 -0.01(-2.17%)
Dec 14, 2021 0.2400 0.2400 0.2200 0.2300 25,315 -0.02(-8.00%)
Dec 13, 2021 0.2500 0.2500 0.2400 0.2500 48,755 -0.01(-3.85%)
Dec 10, 2021 0.2650 0.2650 0.2600 0.2600 21,000 -0.01(-1.89%)
Dec 09, 2021 0.2600 0.2650 0.2550 0.2650 65,951 +0.00(+0.00%)
Dec 08, 2021 0.2700 0.2700 0.2650 0.2650 17,895 -0.01(-1.85%)
Dec 07, 2021 0.2750 0.2750 0.2550 0.2700 248,861 -0.01(-3.57%)
Dec 06, 2021 0.2900 0.2950 0.2550 0.2800 27,375 -0.00(-1.75%)
Dec 03, 2021 0.2700 0.2900 0.2700 0.2850 35,000 -0.01(-1.72%)
Dec 02, 2021 0.2700 0.2950 0.2700 0.2900 5,057 -0.01(-3.33%)
Dec 01, 2021 0.2650 0.3000 0.2500 0.3000 335,622 +0.04(+15.38%)
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%)
Sep 01, 2021 0.3800 0.3800 0.3650 0.3650 35,500 -0.04(-8.75%)
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%)
Jun 01, 2021 0.7300 0.7300 0.7000 0.7000 43,500 -0.08(-10.26%)
May 31, 2021 0.7800 0.7800 0.7800 0.7800 4,000 +0.04(+5.41%)
May 28, 2021 0.7500 0.7500 0.7400 0.7400 11,000 +0.06(+8.82%)
May 27, 2021 0.7000 0.7000 0.6800 0.6800 71,000 -0.02(-2.86%)
May 26, 2021 0.7300 0.7300 0.7000 0.7000 85,950 -0.01(-1.41%)
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.