Tartisan Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	35,000
Mar 19, 2026	0.28	0.28	0.26	0.27	0.27	-8.62%	82,965
Mar 18, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	23,000
Mar 17, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	9,000
Mar 16, 2026	0.32	0.32	0.28	0.31	0.31	3.33%	28,600
Mar 13, 2026	0.32	0.32	0.30	0.30	0.30	-	20,100
Mar 12, 2026	0.32	0.33	0.29	0.30	0.30	-	15,000
Mar 11, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	4,200
Mar 10, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	9,000
Mar 9, 2026	0.30	0.32	0.29	0.30	0.30	3.51%	60,077
Mar 6, 2026	0.29	0.29	0.27	0.29	0.29	-3.39%	35,500
Mar 5, 2026	0.32	0.32	0.28	0.30	0.30	-4.84%	38,529
Mar 4, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	9,571
Mar 3, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	36,540
Mar 2, 2026	0.34	0.34	0.32	0.32	0.32	-7.25%	21,043
Feb 27, 2026	0.32	0.35	0.32	0.35	0.35	7.81%	35,957
Feb 26, 2026	0.32	0.33	0.32	0.32	0.32	-	13,000
Feb 25, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	63,050
Feb 24, 2026	0.35	0.35	0.34	0.34	0.34	-	3,270
Feb 23, 2026	0.35	0.35	0.34	0.34	0.34	-	4,000
Feb 20, 2026	0.35	0.35	0.32	0.34	0.34	-	16,500
Feb 19, 2026	0.37	0.37	0.32	0.34	0.34	-2.86%	28,000
Feb 18, 2026	0.36	0.36	0.34	0.35	0.35	6.06%	12,500
Feb 17, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	28,600
Feb 13, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	68,372
Feb 12, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	22,250
Feb 11, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	25,800
Feb 10, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	22,661
Feb 9, 2026	0.37	0.39	0.37	0.39	0.39	5.48%	26,553
Feb 6, 2026	0.37	0.37	0.32	0.37	0.37	-1.35%	110,145
Feb 5, 2026	0.40	0.40	0.30	0.37	0.37	-8.64%	213,312
Feb 4, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	92,710
Feb 3, 2026	0.40	0.40	0.38	0.40	0.40	1.27%	81,400
Feb 2, 2026	0.39	0.41	0.39	0.40	0.40	-1.25%	9,501
Jan 30, 2026	0.40	0.40	0.38	0.40	0.40	-	38,081
Jan 29, 2026	0.41	0.41	0.38	0.40	0.40	-1.23%	101,884
Jan 28, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	76,500
Jan 27, 2026	0.42	0.42	0.41	0.42	0.42	-	12,885
Jan 26, 2026	0.40	0.42	0.39	0.42	0.42	5.06%	329,500
Jan 23, 2026	0.39	0.40	0.37	0.40	0.40	-1.25%	111,385
Jan 22, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	59,300
Jan 21, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	27,500
Jan 20, 2026	0.37	0.40	0.37	0.40	0.40	11.11%	122,599
Jan 19, 2026	0.40	0.40	0.36	0.36	0.36	-7.69%	110,725
Jan 16, 2026	0.39	0.40	0.38	0.39	0.39	-	44,665
Jan 15, 2026	0.38	0.39	0.36	0.39	0.39	-	147,557
Jan 14, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	68,400
Jan 13, 2026	0.39	0.39	0.37	0.39	0.39	1.32%	152,307
Jan 12, 2026	0.37	0.39	0.36	0.38	0.38	5.56%	222,550
Jan 9, 2026	0.36	0.36	0.30	0.36	0.36	-	192,328