Fathom Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2025	0.03	0.03	0.03	0.03	-	20.00%	35,500
Jan 17, 2025	0.03	0.03	0.03	0.03	-	-	106,000
Jan 16, 2025	0.03	0.03	0.03	0.03	-	-16.67%	477,500
Jan 15, 2025	0.03	0.03	0.02	0.03	-	20.00%	981,456
Jan 14, 2025	0.03	0.03	0.03	0.03	-	-16.67%	178,539
Jan 13, 2025	0.03	0.03	0.03	0.03	-	-	30,000
Jan 10, 2025	0.03	0.03	0.03	0.03	-	-	117,000
Jan 9, 2025	0.04	0.04	0.03	0.03	-	-14.29%	327,800
Jan 8, 2025	0.04	0.04	0.04	0.04	-	-	-
Jan 7, 2025	0.04	0.04	0.03	0.04	-	-	56,250
Jan 6, 2025	0.03	0.04	0.03	0.04	-	-	22,235
Jan 3, 2025	0.03	0.04	0.03	0.04	-	40.00%	240,447
Jan 2, 2025	0.03	0.03	0.03	0.03	-	-16.67%	215,000
Dec 31, 2024	0.03	0.03	0.03	0.03	-	-	11,028
Dec 30, 2024	0.03	0.03	0.03	0.03	-	-	40,000
Dec 27, 2024	0.03	0.03	0.03	0.03	-	-	27,550
Dec 24, 2024	0.03	0.03	0.03	0.03	-	20.00%	44,000
Dec 23, 2024	0.03	0.03	0.03	0.03	-	-16.67%	412,000
Dec 20, 2024	0.03	0.03	0.03	0.03	-	-	7,000
Dec 19, 2024	0.03	0.03	0.03	0.03	-	-	165,500
Dec 18, 2024	0.03	0.03	0.03	0.03	-	-	89,000
Dec 17, 2024	0.03	0.03	0.03	0.03	-	-	687,865
Dec 16, 2024	0.03	0.03	0.03	0.03	-	-	12,810
Dec 13, 2024	0.03	0.03	0.03	0.03	-	-14.29%	58,000
Dec 12, 2024	0.04	0.04	0.04	0.04	-	-	1,045
Dec 11, 2024	0.04	0.04	0.04	0.04	-	-	16,000
Dec 10, 2024	0.04	0.04	0.04	0.04	-	-	33,400
Dec 9, 2024	0.04	0.04	0.04	0.04	-	16.67%	734,684
Dec 6, 2024	0.03	0.04	0.03	0.03	-	-14.29%	858,192
Dec 5, 2024	0.04	0.04	0.04	0.04	-	16.67%	3,500
Dec 4, 2024	0.03	0.03	0.03	0.03	-	-	1,000
Dec 3, 2024	0.03	0.04	0.03	0.03	-	-	14,500
Dec 2, 2024	0.04	0.04	0.03	0.03	-	-14.29%	58,000
Nov 29, 2024	0.04	0.04	0.04	0.04	-	16.67%	123,000
Nov 28, 2024	0.03	0.03	0.03	0.03	-	-	58,000
Nov 27, 2024	0.04	0.04	0.03	0.03	-	-	64,500
Nov 26, 2024	0.04	0.04	0.03	0.03	-	-14.29%	211,843
Nov 25, 2024	0.04	0.04	0.04	0.04	-	-	81,820
Nov 22, 2024	0.03	0.04	0.03	0.04	-	16.67%	848,000
Nov 21, 2024	0.03	0.03	0.03	0.03	-	-	-
Nov 20, 2024	0.03	0.03	0.03	0.03	-	-	46,100
Nov 19, 2024	0.03	0.03	0.03	0.03	-	-	20,000
Nov 18, 2024	0.03	0.03	0.03	0.03	-	-	19,937
Nov 15, 2024	0.03	0.03	0.03	0.03	-	-	1,020,000
Nov 14, 2024	0.03	0.03	0.03	0.03	-	-	9,000
Nov 13, 2024	0.03	0.03	0.03	0.03	-	-14.29%	107,000
Nov 12, 2024	0.03	0.04	0.03	0.04	-	16.67%	366,203
Nov 11, 2024	0.03	0.04	0.03	0.03	-	-	500,000
Nov 8, 2024	0.03	0.03	0.03	0.03	-	-14.29%	59,000
Nov 7, 2024	0.03	0.04	0.03	0.04	-	16.67%	254,410
Nov 6, 2024	0.03	0.03	0.03	0.03	-	-	1,208,193
Nov 5, 2024	0.04	0.04	0.03	0.03	-	-14.29%	286,459
Nov 4, 2024	0.04	0.04	0.04	0.04	-	-12.50%	242,319
Nov 1, 2024	0.04	0.04	0.04	0.04	-	14.29%	178,000
Oct 31, 2024	0.04	0.04	0.04	0.04	-	-	249,000
Oct 30, 2024	0.04	0.04	0.04	0.04	-	-	202,150
Oct 29, 2024	0.03	0.04	0.03	0.04	-	-	174,000
Oct 28, 2024	0.04	0.04	0.04	0.04	-	-	50,608
Oct 25, 2024	0.04	0.04	0.04	0.04	-	-	195,257
Oct 24, 2024	0.04	0.04	0.04	0.04	-	-12.50%	42,835
Oct 23, 2024	0.04	0.04	0.04	0.04	-	14.29%	133,000
Oct 22, 2024	0.04	0.04	0.04	0.04	-	-	38,495
Oct 21, 2024	0.04	0.04	0.04	0.04	-	-	164,000
Oct 18, 2024	0.04	0.04	0.04	0.04	-	-	60,500
Oct 17, 2024	0.04	0.04	0.04	0.04	-	-	158,000
Oct 16, 2024	0.04	0.04	0.04	0.04	-	-	244,050
Oct 15, 2024	0.04	0.04	0.04	0.04	-	-	1,855,350
Oct 11, 2024	0.04	0.04	0.04	0.04	-	-	258,000
Oct 10, 2024	0.04	0.04	0.04	0.04	-	-12.50%	14,000
Oct 9, 2024	0.04	0.04	0.04	0.04	-	-	6,500
Oct 8, 2024	0.04	0.04	0.04	0.04	-	14.29%	18,571
Oct 7, 2024	0.04	0.04	0.04	0.04	-	-	13,400
Oct 4, 2024	0.04	0.04	0.04	0.04	-	-12.50%	150,667
Oct 3, 2024	0.04	0.04	0.04	0.04	-	-	130,350
Oct 2, 2024	0.04	0.04	0.04	0.04	-	-	193,000
Oct 1, 2024	0.04	0.05	0.04	0.04	-	14.29%	444,833
Sep 30, 2024	0.04	0.04	0.04	0.04	-	-12.50%	183,546
Sep 27, 2024	0.04	0.04	0.04	0.04	-	-	94,793
Sep 26, 2024	0.05	0.05	0.04	0.04	-	-	112,666
Sep 25, 2024	0.04	0.05	0.04	0.04	-	-	213,762
Sep 24, 2024	0.04	0.05	0.04	0.04	-	14.29%	1,212,071
Sep 23, 2024	0.04	0.04	0.03	0.04	-	-	239,121
Sep 20, 2024	0.04	0.04	0.03	0.04	-	-	94,000
Sep 19, 2024	0.03	0.04	0.03	0.04	-	-	164,000
Sep 18, 2024	0.04	0.04	0.03	0.04	-	-	288,000
Sep 17, 2024	0.04	0.04	0.04	0.04	-	-	540,252
Sep 16, 2024	0.04	0.04	0.04	0.04	-	-	376,345
Sep 13, 2024	0.04	0.04	0.04	0.04	-	-12.50%	271,316
Sep 12, 2024	0.04	0.04	0.04	0.04	-	-	110,000
Sep 11, 2024	0.04	0.04	0.04	0.04	-	-	61,500
Sep 10, 2024	0.04	0.04	0.04	0.04	-	-	21,000
Sep 9, 2024	0.04	0.04	0.04	0.04	-	14.29%	160,370
Sep 6, 2024	0.04	0.04	0.04	0.04	-	-12.50%	13,650
Sep 5, 2024	0.04	0.04	0.04	0.04	-	-	19,000
Sep 4, 2024	0.04	0.04	0.04	0.04	-	-	108,000
Sep 3, 2024	0.04	0.04	0.04	0.04	-	-	63,437
Aug 30, 2024	0.04	0.05	0.04	0.04	-	-	772,617
Aug 29, 2024	0.04	0.04	0.04	0.04	-	-	143,190
Aug 28, 2024	0.04	0.04	0.04	0.04	-	-	516,750
Aug 27, 2024	0.05	0.05	0.04	0.04	-	-	92,200