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 (%)
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 243,000 +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%)
Mar 01, 2023 0.0850 0.0900 0.0850 0.0850 266,000 +0.00(+0.00%)
Feb 28, 2023 0.0700 0.0900 0.0700 0.0850 828,998 +0.01(+13.33%)
Feb 27, 2023 0.0700 0.0750 0.0700 0.0750 316,392 +0.00(+0.00%)
Feb 24, 2023 0.0750 0.0750 0.0700 0.0750 242,600 +0.00(+0.00%)
Feb 23, 2023 0.0750 0.0800 0.0700 0.0750 641,088 +0.00(+0.00%)
Feb 22, 2023 0.0700 0.0750 0.0600 0.0750 5,223,484 +0.00(+0.00%)
Feb 21, 2023 0.0800 0.0800 0.0700 0.0750 454,072 -0.01(-6.25%)
Feb 17, 2023 0.0800 0 -0.01(-5.88%)
Feb 16, 2023 0.1050 0.1050 0.0800 0.0850 2,563,896 -0.02(-19.05%)
Feb 15, 2023 0.0850 0.1100 0.0850 0.1050 3,129,773 +0.02(+23.53%)
Feb 14, 2023 0.0850 0.0850 0.0800 0.0850 255,757 +0.00(+0.00%)
Feb 13, 2023 0.0950 0.0950 0.0800 0.0850 981,868 -0.00(-5.56%)
Feb 10, 2023 0.0900 0.0950 0.0850 0.0900 837,541 +0.01(+20.00%)
Feb 09, 2023 0.0900 0.0900 0.0750 0.0750 766,400 -0.01(-11.76%)
Feb 08, 2023 0.0750 0.1000 0.0750 0.0850 1,739,620 +0.01(+6.25%)
Feb 07, 2023 0.0650 0.0850 0.0600 0.0800 2,331,622 +0.01(+23.08%)
Feb 06, 2023 0.0600 0.0700 0.0550 0.0650 3,183,772 +0.01(+8.33%)
Feb 03, 2023 0.0450 0.0600 0.0450 0.0600 2,167,517 +0.01(+33.33%)
Feb 02, 2023 0.0450 0.0450 0.0450 0.0450 202,400 +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.