Fathom Nickel Inc. (CSE:FNI)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Jun 9, 2025, 2:21 PM EDT
Fathom Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 372,500 |
| Jun 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 2,494,566 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 829,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 348,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 119,000 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 326,166 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 318,000 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 1,326,022 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,000 |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 410,990 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 331,500 |
| May 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 14.29% | 942,670 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 757,953 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 944,721 |
| May 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 59,000 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 85,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 25,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 274,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 170,000 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 832,800 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 192,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 127,100 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 70,000 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 318,500 |
| May 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 395,254 |
| Apr 30, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | - | 33.33% | 2,027,250 |
| Apr 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 1,453,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 443,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 341,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,201,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 301,100 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 307,100 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 106,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,560,247 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 70,053 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 91,000 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,238,530 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 114,500 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 37,052 |
| Apr 4, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | - | 40.00% | 1,684,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 242,735 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 100,200 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 147,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,400 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 300,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 36,000 |