Tartisan Nickel Corp. (CSE:TN)
Canada
· Delayed Price · Currency is CAD 0.1600
-0.0050 (-3.03%)
Apr 25, 2025, 2:09 PM EDT
Tartisan Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 20,500 |
| Mar 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.23% | 12,514 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 2,971 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -9.09% | 4,500 |
| Mar 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.45% | 17,000 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.82% | 16,000 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 2,000 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 13,000 |
| Mar 14, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 10.00% | 42,700 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -3.23% | 49,255 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | - | -13.89% | 175,200 |
| Mar 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 5.88% | 3,000 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | - | 10,000 |
| Mar 7, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -8.11% | 11,000 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | 2.78% | 18,000 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | - | 6,000 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 10,000 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 26,500 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 52,000 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.63% | 30,000 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 1,800 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 24,700 |
| Feb 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 4,976 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 4,162 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 16,500 |
| Feb 18, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | - | 58,500 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 1,000 |
| Feb 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 29,000 |