Tartisan Nickel Corp. (CSE:TN)
Canada
· Delayed Price · Currency is CAD 0.195
0.00 (0.00%)
Feb 21, 2025, 2:12 PM EST
Tartisan Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.88% | 24,890 |
| Feb 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 5.13% | 23,760 |
| Feb 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -7.14% | 78,500 |
| Feb 7, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -2.33% | 28,400 |
| Feb 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.27% | 4,000 |
| Feb 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 3,000 |
| Feb 4, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | -2.27% | 35,000 |
| Feb 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | - | 29,000 |
| Jan 31, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 35,012 |
| Jan 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 2.27% | 40,525 |
| Jan 29, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | - | 6,500 |
| Jan 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 6,800 |
| Jan 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 17,900 |
| Jan 24, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -8.89% | 59,772 |
| Jan 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 17,500 |
| Jan 22, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -6.25% | 67,243 |
| Jan 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.04% | 9,957 |
| Jan 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 4,500 |
| Jan 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 5,300 |
| Jan 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | -2.04% | 18,000 |
| Jan 15, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 8.89% | 3,200 |
| Jan 14, 2025 | 0.24 | 0.24 | 0.17 | 0.23 | - | -2.17% | 41,500 |
| Jan 13, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -4.17% | 11,500 |
| Jan 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6.67% | 1,000 |
| Jan 9, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | - | 7,842 |
| Jan 8, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -4.26% | 64,000 |
| Jan 7, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -2.08% | 11,000 |
| Jan 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 5,357 |
| Jan 3, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 9.09% | 17,971 |
| Jan 2, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | - | -12.00% | 43,800 |
| Dec 31, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 11,000 |
| Dec 30, 2024 | 0.26 | 0.26 | 0.23 | 0.26 | - | - | 15,500 |
| Dec 27, 2024 | 0.25 | 0.26 | 0.24 | 0.26 | - | - | 24,900 |
| Dec 24, 2024 | 0.24 | 0.26 | 0.24 | 0.26 | - | 6.25% | 108,500 |
| Dec 23, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 2,300 |
| Dec 20, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 21,480 |
| Dec 19, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | - | - | 60,000 |
| Dec 18, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | - | 4.35% | 115,000 |
| Dec 17, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 14,500 |
| Dec 16, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 10,516 |
| Dec 13, 2024 | 0.24 | 0.24 | 0.21 | 0.24 | - | 2.13% | 115,000 |
| Dec 12, 2024 | 0.21 | 0.24 | 0.21 | 0.24 | - | 11.90% | 248,550 |
| Dec 11, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | - | 5.00% | 45,657 |
| Dec 10, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | - | 5.26% | 59,226 |
| Dec 9, 2024 | 0.21 | 0.21 | 0.19 | 0.19 | - | -5.00% | 11,500 |
| Dec 6, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 34,000 |
| Dec 5, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | - | - | 82,575 |
| Dec 4, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 23,500 |
| Dec 3, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | - | 2.56% | 110,285 |
| Dec 2, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.88% | 49,571 |
| Nov 29, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | - | -2.38% | 69,370 |
| Nov 28, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 32,200 |
| Nov 27, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 40,000 |
| Nov 26, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 148,000 |
| Nov 25, 2024 | 0.18 | 0.20 | 0.18 | 0.20 | - | 11.11% | 67,000 |
| Nov 22, 2024 | 0.18 | 0.19 | 0.17 | 0.18 | - | 5.88% | 62,800 |
| Nov 21, 2024 | 0.19 | 0.19 | 0.16 | 0.17 | - | - | 10,000 |
| Nov 20, 2024 | 0.18 | 0.18 | 0.16 | 0.17 | - | -5.56% | 9,088 |
| Nov 19, 2024 | 0.17 | 0.18 | 0.14 | 0.18 | - | 5.88% | 34,255 |
| Nov 18, 2024 | 0.19 | 0.19 | 0.17 | 0.17 | - | -5.56% | 8,228 |
| Nov 15, 2024 | 0.18 | 0.18 | 0.17 | 0.18 | - | 2.86% | 7,500 |
| Nov 14, 2024 | 0.18 | 0.18 | 0.16 | 0.18 | - | -2.78% | 15,665 |
| Nov 13, 2024 | 0.20 | 0.20 | 0.17 | 0.18 | - | 2.86% | 10,550 |
| Nov 12, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 114,628 |
| Nov 11, 2024 | 0.19 | 0.19 | 0.16 | 0.17 | - | -5.56% | 20,500 |
| Nov 8, 2024 | 0.18 | 0.19 | 0.17 | 0.18 | - | 2.86% | 59,746 |
| Nov 7, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.78% | 39,400 |
| Nov 6, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 38,000 |
| Nov 5, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | - | -7.50% | 25,500 |
| Nov 4, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 17,600 |
| Nov 1, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | - | 2.63% | 28,500 |
| Oct 31, 2024 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.56% | 12,800 |
| Oct 30, 2024 | 0.19 | 0.20 | 0.18 | 0.20 | - | -2.50% | 5,500 |
| Oct 29, 2024 | 0.19 | 0.21 | 0.19 | 0.20 | - | 11.11% | 8,000 |
| Oct 28, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | - | -12.20% | 6,905 |
| Oct 25, 2024 | 0.21 | 0.21 | 0.19 | 0.21 | - | 2.50% | 38,500 |
| Oct 24, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 15,500 |
| Oct 23, 2024 | 0.20 | 0.21 | 0.19 | 0.21 | - | 7.89% | 71,500 |
| Oct 22, 2024 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 19,420 |
| Oct 21, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | - | - | 18,504 |
| Oct 18, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 4,000 |
| Oct 17, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.26% | 9,000 |
| Oct 16, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | - | 5.56% | 11,500 |
| Oct 15, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 28,166 |
| Oct 11, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Oct 10, 2024 | 0.18 | 0.18 | 0.16 | 0.17 | - | -2.86% | 17,205 |
| Oct 9, 2024 | 0.19 | 0.19 | 0.16 | 0.18 | - | -10.26% | 84,647 |
| Oct 8, 2024 | 0.20 | 0.20 | 0.18 | 0.20 | - | 2.63% | 6,500 |
| Oct 7, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 8,000 |
| Oct 4, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 10,000 |
| Oct 3, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.26% | 15,000 |
| Oct 2, 2024 | 0.19 | 0.20 | 0.18 | 0.19 | - | -5.00% | 22,850 |
| Oct 1, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | - | 2.56% | 6,650 |
| Sep 30, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | - | 2.63% | 9,785 |