Skip to main content
logo
Tartisan Nickel Corp. (CSE:TN)
Canada flag Canada · Delayed Price · Currency is CAD
0.4000
+0.0300 (8.11%)
Jan 20, 2026, 3:50 PM EST

Tartisan Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20260.400.400.360.360.36-7.69%110,725
Jan 16, 20260.390.400.380.390.39-44,665
Jan 15, 20260.380.390.360.390.39-147,557
Jan 14, 20260.390.390.380.390.391.30%68,400
Jan 13, 20260.390.390.370.390.391.32%152,307
Jan 12, 20260.370.390.360.380.385.56%222,550
Jan 9, 20260.360.360.300.360.36-192,328
Jan 8, 20260.270.360.270.360.3633.33%362,287
Jan 7, 20260.250.270.250.270.2710.20%103,100
Jan 6, 20260.250.250.250.250.25-2.00%28,472
Jan 5, 20260.240.250.230.250.256.38%196,665
Jan 2, 20260.240.240.220.240.24-2.08%29,805
Dec 31, 20250.200.240.190.240.2426.32%208,012
Dec 30, 20250.210.210.190.190.19-5.00%24,719
Dec 29, 20250.190.200.180.200.208.11%65,222
Dec 24, 20250.190.190.180.190.19-13,500
Dec 23, 20250.190.190.180.190.19-2.63%51,500
Dec 22, 20250.190.190.190.190.192.70%89,164
Dec 19, 20250.190.190.180.190.19-49,000
Dec 18, 20250.190.200.180.190.192.78%17,506
Dec 17, 20250.190.190.150.180.18-65,423
Dec 16, 20250.180.180.180.180.18-7,357
Dec 15, 20250.190.190.180.180.18-17,000
Dec 12, 20250.190.190.180.180.18-2.70%23,065
Dec 11, 20250.180.190.170.190.198.82%69,600
Dec 10, 20250.170.170.170.170.176.25%37,000
Dec 9, 20250.140.160.140.160.1623.08%113,000
Dec 8, 20250.150.150.130.130.13-7.14%17,713
Dec 5, 20250.130.150.130.140.147.69%105,901
Dec 4, 20250.110.130.110.130.1330.00%350,380
Dec 3, 20250.100.100.100.100.10-8,500
Dec 2, 20250.100.100.100.100.10-17,372
Dec 1, 20250.110.110.100.100.10-4.76%25,500
Nov 28, 20250.100.110.100.110.115.00%392,951
Nov 27, 20250.100.100.100.100.105.26%82,171
Nov 26, 20250.100.100.100.100.10-13,500
Nov 25, 20250.100.100.100.100.10-116,000
Nov 24, 20250.100.100.100.100.105.56%2,000
Nov 21, 20250.100.100.090.090.09-10.00%29,200
Nov 20, 20250.090.100.090.100.1011.11%165,000
Nov 19, 20250.090.090.090.090.09-2,000
Nov 18, 20250.100.100.090.090.09-5.26%59,065
Nov 17, 20250.090.100.090.100.105.56%53,000
Nov 14, 20250.090.090.090.090.09-506,200
Nov 13, 20250.100.100.090.090.09-5.26%28,285
Nov 12, 20250.090.100.090.100.105.56%78,055
Nov 11, 20250.090.090.090.090.09-28,500
Nov 10, 20250.090.090.080.090.0912.50%40,500
Nov 7, 20250.090.090.080.080.08-5.88%60,700
Nov 6, 20250.100.100.090.090.09-10.53%15,000