Fathom Nickel Inc. (CSE:FNI)
Canada
· Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Feb 21, 2025, 12:59 PM EST
Fathom Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 78,000 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 556,000 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 34,220 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 42,000 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 888,266 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 70,503 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 76,719 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 1,000 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 31,000 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 20,000 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 519,114 |
| Jan 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 12,000 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 265,000 |
| Jan 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 41,500 |
| Jan 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 270,000 |
| Jan 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 42,200 |
| Jan 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 83,643 |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 6,000 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 152,000 |
| Jan 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 41,079 |
| 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 |