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 (%)
May 10, 2024 0.0650 0.0700 0.0650 0.0700 189,500 +0.01(+7.69%)
May 09, 2024 0.0700 0.0700 0.0600 0.0650 477,900 -0.01(-7.14%)
May 08, 2024 0.0650 0.0700 0.0600 0.0700 66,500 +0.01(+7.69%)
May 07, 2024 0.0650 0.0650 0.0650 0.0650 62,500 +0.01(+8.33%)
May 06, 2024 0.0700 0.0700 0.0600 0.0600 755,088 -0.01(-14.29%)
May 03, 2024 0.0650 0.0700 0.0650 0.0700 136,213 +0.01(+7.69%)
May 02, 2024 0.0650 0.0700 0.0650 0.0650 146,000 -0.01(-7.14%)
May 01, 2024 0.0650 0.0700 0.0650 0.0700 61,000 +0.00(+0.00%)
Apr 30, 2024 0.0700 0.0700 0.0700 0.0700 4,404 +0.00(+0.00%)
Apr 29, 2024 0.0700 0.0700 0.0700 0.0700 363,699 +0.00(+0.00%)
Apr 26, 2024 0.0700 0.0700 0.0700 0.0700 22,000 +0.01(+7.69%)
Apr 25, 2024 0.0650 0.0650 0.0650 0.0650 5,500 -0.01(-7.14%)
Apr 24, 2024 0.0750 0.0750 0.0700 0.0700 299,733 +0.00(+0.00%)
Apr 23, 2024 0.0750 0.0750 0.0700 0.0700 103,500 +0.00(+0.00%)
Apr 22, 2024 0.0750 0.0750 0.0700 0.0700 342,900 -0.00(-6.67%)
Apr 19, 2024 0.0750 0.0750 0.0750 0.0750 50,504 +0.00(+0.00%)
Apr 18, 2024 0.0750 0.0750 0.0700 0.0750 108,500 +0.00(+0.00%)
Apr 17, 2024 0.0700 0.0750 0.0700 0.0750 210,275 +0.00(+7.14%)
Apr 16, 2024 0.0800 0.0850 0.0700 0.0700 631,308 -0.01(-17.65%)
Apr 15, 2024 0.0800 0.0850 0.0800 0.0850 26,000 +0.00(+0.00%)
Apr 12, 2024 0.0800 0.0850 0.0800 0.0850 261,050 +0.01(+6.25%)
Apr 11, 2024 0.0850 0.0850 0.0800 0.0800 393,300 -0.01(-11.11%)
Apr 10, 2024 0.0900 0.0900 0.0800 0.0900 204,125 -0.01(-5.26%)
Apr 09, 2024 0.0850 0.0950 0.0800 0.0950 263,000 +0.01(+5.56%)
Apr 08, 2024 0.0850 0.0900 0.0850 0.0900 179,600 +0.00(+5.88%)
Apr 05, 2024 0.0900 0.0900 0.0850 0.0850 147,150 -0.00(-5.56%)
Apr 04, 2024 0.0850 0.0900 0.0850 0.0900 82,000 +0.00(+5.88%)
Apr 03, 2024 0.0850 0.0900 0.0800 0.0850 319,200 -0.00(-5.56%)
Apr 02, 2024 0.0950 0.1100 0.0850 0.0900 632,200 -0.01(-5.26%)
Apr 01, 2024 0.0850 0.0950 0.0850 0.0950 97,990 +0.01(+5.56%)
Mar 28, 2024 0.0900 0 -0.01(-10.00%)
Mar 27, 2024 0.0900 0.1000 0.0900 0.1000 40,631 +0.01(+11.11%)
Mar 26, 2024 0.0900 0.0950 0.0800 0.0900 434,938 +0.00(+0.00%)
Mar 25, 2024 0.1000 0.1000 0.0900 0.0900 106,532 -0.01(-14.29%)
Mar 22, 2024 0.1000 0.1050 0.1000 0.1050 45,475 +0.00(+5.00%)
Mar 21, 2024 0.1050 0.1150 0.1000 0.1000 242,001 -0.01(-9.09%)
Mar 20, 2024 0.1100 0.1200 0.1050 0.1100 689,500 +0.01(+4.76%)
Mar 19, 2024 0.1050 0.1200 0.1000 0.1050 296,461 +0.00(+5.00%)
Mar 18, 2024 0.0900 0.1000 0.0900 0.1000 153,500 +0.01(+11.11%)
Mar 15, 2024 0.0950 0.0950 0.0900 0.0900 362,190 -0.01(-10.00%)
Mar 14, 2024 0.0950 0.1000 0.0950 0.1000 127,833 +0.01(+5.26%)
Mar 13, 2024 0.0950 0.1150 0.0850 0.0950 1,154,651 -0.04(-26.92%)
Mar 12, 2024 0.1300 0.1300 0.1300 0.1300 30,100 +0.00(+0.00%)
Mar 11, 2024 0.1250 0.1300 0.1200 0.1300 93,500 +0.01(+4.00%)
Mar 08, 2024 0.1300 0.1300 0.1200 0.1250 129,300 -0.01(-3.85%)
Mar 07, 2024 0.1300 0.1350 0.1250 0.1300 189,500 -0.01(-3.70%)
Mar 06, 2024 0.1200 0.1350 0.1200 0.1350 11,910 +0.01(+3.85%)
Mar 05, 2024 0.1300 0.1300 0.1250 0.1300 306,500 -0.01(-3.70%)
Mar 04, 2024 0.1350 0.1550 0.1300 0.1350 208,734 -0.01(-3.57%)
Mar 01, 2024 0.1200 0.1450 0.1200 0.1400 320,515 +0.02(+12.00%)
Feb 29, 2024 0.1300 0.1300 0.1250 0.1250 108,100 +0.00(+0.00%)
Feb 28, 2024 0.1300 0.1300 0.1150 0.1250 254,200 -0.01(-3.85%)
Feb 27, 2024 0.1450 0.1450 0.1250 0.1300 422,694 -0.01(-10.34%)
Feb 26, 2024 0.1550 0.1550 0.1450 0.1450 234,700 -0.01(-6.45%)
Feb 23, 2024 0.1600 0.1600 0.1400 0.1550 140,600 -0.01(-3.13%)
Feb 22, 2024 0.1900 0.1900 0.1500 0.1600 278,215 -0.03(-15.79%)
Feb 21, 2024 0.1900 0.1900 0.1800 0.1900 141,849 -0.01(-2.56%)
Feb 20, 2024 0.2000 0.2050 0.1950 0.1950 223,200 +0.01(+2.63%)
Feb 16, 2024 0.1900 0 +0.01(+5.56%)
Feb 15, 2024 0.2100 0.2100 0.1800 0.1800 106,500 -0.03(-14.29%)
Feb 14, 2024 0.1900 0.2100 0.1800 0.2100 436,470 +0.02(+13.51%)
Feb 13, 2024 0.1800 0.2150 0.1700 0.1850 812,674 +0.01(+2.78%)
Feb 12, 2024 0.1600 0.1800 0.1550 0.1800 610,868 +0.02(+12.50%)
Feb 09, 2024 0.1600 0.1600 0.1400 0.1600 116,500 +0.01(+3.23%)
Feb 08, 2024 0.1550 0.1550 0.1500 0.1550 85,031 +0.00(+0.00%)
Feb 07, 2024 0.1600 0.1600 0.1550 0.1550 84,500 -0.01(-3.13%)
Feb 06, 2024 0.1350 0.1700 0.1350 0.1600 827,415 +0.03(+23.08%)
Feb 05, 2024 0.1300 0.1300 0.1250 0.1300 240,500 +0.01(+4.00%)
Feb 02, 2024 0.1250 0.1250 0.1200 0.1250 74,500 +0.01(+4.17%)
Feb 01, 2024 0.1200 0.1200 0.1150 0.1200 288,820 +0.00(+0.00%)
Jan 31, 2024 0.1300 0.1300 0.1200 0.1200 187,653 -0.01(-7.69%)
Jan 30, 2024 0.1250 0.1300 0.1200 0.1300 112,255 +0.01(+8.33%)
Jan 29, 2024 0.1200 0.1250 0.1150 0.1200 434,168 +0.00(+0.00%)
Jan 26, 2024 0.1200 0.1200 0.1150 0.1200 173,500 +0.00(+0.00%)
Jan 25, 2024 0.1150 0.1250 0.1150 0.1200 118,570 +0.00(+0.00%)
Jan 24, 2024 0.1200 0.1250 0.1150 0.1200 67,500 +0.00(+0.00%)
Jan 23, 2024 0.1150 0.1200 0.1150 0.1200 13,000 +0.00(+0.00%)
Jan 22, 2024 0.1200 0.1250 0.1200 0.1200 107,500 +0.00(+0.00%)
Jan 19, 2024 0.1200 0.1250 0.1150 0.1200 516,650 +0.00(+0.00%)
Jan 18, 2024 0.1250 0.1300 0.1150 0.1200 192,812 +0.00(+0.00%)
Jan 17, 2024 0.1250 0.1250 0.1150 0.1200 121,763 -0.01(-7.69%)
Jan 16, 2024 0.1300 0.1400 0.1250 0.1300 464,750 -0.01(-10.34%)
Jan 15, 2024 0.1200 0.1450 0.1150 0.1450 344,667 +0.02(+20.83%)
Jan 12, 2024 0.1300 0.1300 0.1150 0.1200 144,106 -0.01(-7.69%)
Jan 11, 2024 0.1300 0.1300 0.1300 0.1300 21,617 +0.00(+0.00%)
Jan 10, 2024 0.1350 0.1400 0.1300 0.1300 38,308 -0.01(-3.70%)
Jan 09, 2024 0.1250 0.1350 0.1250 0.1350 105,055 -0.01(-3.57%)
Jan 08, 2024 0.1350 0.1400 0.1250 0.1400 46,500 +0.00(+0.00%)
Jan 05, 2024 0.1300 0.1400 0.1300 0.1400 223,576 +0.01(+7.69%)
Jan 04, 2024 0.1400 0.1400 0.1250 0.1300 17,000 -0.01(-3.70%)
Jan 03, 2024 0.1150 0.1350 0.1100 0.1350 157,933 +0.02(+17.39%)
Jan 02, 2024 0.1150 0.1150 0.1100 0.1150 146,545 -0.00(-4.17%)
Dec 29, 2023 0.1200 0 +0.01(+14.29%)
Dec 28, 2023 0.1100 0.1100 0.1050 0.1050 73,600 -0.01(-4.55%)
Dec 27, 2023 0.1150 0.1150 0.1050 0.1100 67,500 +0.00(+0.00%)
Dec 22, 2023 0.1100 0 -0.01(-8.33%)
Dec 21, 2023 0.1100 0.1200 0.1100 0.1200 210,790 +0.01(+9.09%)
Dec 20, 2023 0.1100 0.1100 0.1100 0.1100 69,000 +0.00(+0.00%)
Dec 19, 2023 0.1050 0.1100 0.1000 0.1100 92,215 +0.01(+10.00%)
Dec 18, 2023 0.1000 0.1100 0.1000 0.1000 175,000 +0.00(+0.00%)
Dec 15, 2023 0.1100 0.1100 0.1000 0.1000 250,609 -0.00(-4.76%)
Dec 14, 2023 0.1050 0.1100 0.1000 0.1050 116,000 -0.01(-4.55%)
Dec 13, 2023 0.1000 0.1100 0.0950 0.1100 143,700 +0.00(+0.00%)
Dec 12, 2023 0.1050 0.1100 0.1000 0.1100 62,000 +0.00(+0.00%)
Dec 11, 2023 0.1050 0.1100 0.0900 0.1100 234,500 +0.00(+0.00%)
Dec 08, 2023 0.1100 0.1100 0.1050 0.1100 55,242 +0.00(+0.00%)
Dec 07, 2023 0.1100 0.1100 0.1050 0.1100 83,400 -0.01(-4.35%)
Dec 06, 2023 0.1100 0.1150 0.1100 0.1150 23,000 +0.01(+4.55%)
Dec 05, 2023 0.1150 0.1150 0.1100 0.1100 40,484 +0.00(+0.00%)
Dec 04, 2023 0.1250 0.1250 0.1050 0.1100 292,990 -0.01(-12.00%)
Dec 01, 2023 0.1050 0.1300 0.1000 0.1250 98,982 +0.01(+13.64%)
Nov 30, 2023 0.1000 0.1100 0.1000 0.1100 68,800 +0.01(+10.00%)
Nov 29, 2023 0.1000 0.1000 0.1000 0.1000 112,600 -0.00(-4.76%)
Nov 28, 2023 0.1100 0.1100 0.1000 0.1050 577,417 +0.00(+0.00%)
Nov 27, 2023 0.1350 0.1350 0.1000 0.1050 536,800 -0.02(-16.00%)
Nov 24, 2023 0.1350 0.1350 0.1250 0.1250 124,500 -0.01(-3.85%)
Nov 23, 2023 0.1300 0.1400 0.1300 0.1300 57,452 +0.00(+0.00%)
Nov 22, 2023 0.1300 0.1350 0.1200 0.1300 329,693 +0.00(+0.00%)
Nov 21, 2023 0.1700 0.1700 0.1250 0.1300 766,529 -0.05(-29.73%)
Nov 20, 2023 0.1600 0.1900 0.1500 0.1850 496,822 +0.02(+15.62%)
Nov 17, 2023 0.1450 0.1600 0.1450 0.1600 344,600 +0.02(+10.34%)
Nov 16, 2023 0.1550 0.1550 0.1400 0.1450 236,386 -0.01(-3.33%)
Nov 15, 2023 0.1550 0.1550 0.1500 0.1500 87,500 +0.01(+3.45%)
Nov 14, 2023 0.1550 0.1600 0.1450 0.1450 163,500 -0.01(-6.45%)
Nov 13, 2023 0.1500 0.1550 0.1500 0.1550 11,673 +0.01(+3.33%)
Nov 10, 2023 0.1450 0.1500 0.1450 0.1500 116,501 +0.01(+3.45%)
Nov 09, 2023 0.1450 0.1450 0.1450 0.1450 104,751 +0.00(+0.00%)
Nov 08, 2023 0.1500 0.1500 0.1450 0.1450 15,000 -0.01(-3.33%)
Nov 07, 2023 0.1500 0.1500 0.1450 0.1500 59,763 -0.01(-3.23%)
Nov 06, 2023 0.1500 0.1550 0.1500 0.1550 18,900 +0.01(+3.33%)
Nov 03, 2023 0.1550 0.1600 0.1500 0.1500 135,500 -0.01(-3.23%)
Nov 02, 2023 0.1550 0.1550 0.1500 0.1550 72,252 +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.