Tartisan Nickel Corp. (CSE:TN)
Canada
· Delayed Price · Currency is CAD 0.1150
-0.0050 (-4.17%)
Jun 6, 2025, 2:58 PM EDT
Tartisan Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | -4.17% | 68,000 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 11,000 |
| Jun 4, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 112,500 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 63,000 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 14,000 |
| May 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 51,000 |
| May 29, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | 4.00% | 23,000 |
| May 28, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -3.85% | 107,500 |
| May 27, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | - | 104,000 |
| May 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 11,500 |
| May 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -6.90% | 7,500 |
| May 22, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | - | 7.41% | 21,000 |
| May 21, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -3.57% | 35,750 |
| May 20, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | - | 119,720 |
| May 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 14,500 |
| May 15, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -3.45% | 7,500 |
| May 14, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -6.45% | 115,160 |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 1,000 |
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 6,000 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 2,000 |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 7,500 |
| May 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 35,500 |
| May 6, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | - | -3.13% | 97,285 |
| May 5, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | 6.67% | 41,000 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,000 |
| May 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 2,355 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 1,100 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 6,500 |
| Apr 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | -3.13% | 54,000 |
| Apr 25, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | -3.03% | 18,500 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | - | 6.45% | 9,500 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | -3.13% | 14,500 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 10.34% | 8,000 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -9.38% | 10,500 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 1,000 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -6.25% | 13,500 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.23% | 18,000 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | 3.33% | 54,500 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 10,000 |
| Apr 10, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | -3.33% | 38,500 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 2,500 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 2,000 |
| Apr 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 5,000 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 28,000 |
| Apr 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 96,000 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 4,000 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 5,000 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 44,000 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 5,000 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -6.06% | 3,050 |