Tartisan Nickel Corp. (CSE:TN)
 0.1000
 0.00 (0.00%)
  Oct 31, 2025, 12:37 PM EDT
Tartisan Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 23,000 | 
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 61,500 | 
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 76,642 | 
| Oct 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.65% | 146,990 | 
| Oct 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 423,800 | 
| Oct 24, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 118,225 | 
| Oct 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 148,000 | 
| Oct 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 129,040 | 
| Oct 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 103,001 | 
| Oct 20, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 128,000 | 
| Oct 17, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -5.00% | 164,503 | 
| Oct 16, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 212,500 | 
| Oct 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 84,345 | 
| Oct 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 23,000 | 
| Oct 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 85,000 | 
| Oct 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 98,000 | 
| Oct 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 17,000 | 
| Oct 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 33,500 | 
| Oct 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 33,750 | 
| Oct 3, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -4.76% | 87,650 | 
| Oct 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 126,500 | 
| Oct 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 108,622 | 
| Sep 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 118,000 | 
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 246,800 | 
| Sep 26, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 18.75% | 200,750 | 
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 625,700 | 
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 82,000 | 
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 179,353 | 
| Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 3,000 | 
| Sep 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 56,500 | 
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 154,400 | 
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 | 
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 97,400 | 
| Sep 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 35,000 | 
| Sep 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 35,000 | 
| Sep 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 42,000 | 
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 64,300 | 
| Sep 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 19,200 | 
| Sep 8, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 136,500 | 
| Sep 5, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 66,000 | 
| Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 41,000 | 
| Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 49,000 | 
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 76,706 | 
| Aug 29, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 26,000 | 
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 14,000 | 
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 5,000 | 
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 42,000 | 
| Aug 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 29,000 | 
| Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 7,000 | 
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 50,000 |