Skip to main content
logo
Tartisan Nickel Corp. (CSE:TN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
-0.0050 (-5.00%)
Oct 9, 2025, 10:15 AM EDT

Tartisan Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.100.100.100.100.10-5.00%98,000
Oct 8, 20250.110.110.100.100.10-17,000
Oct 7, 20250.110.110.100.100.10-4.76%33,500
Oct 6, 20250.110.110.100.110.115.00%33,750
Oct 3, 20250.110.110.090.100.10-4.76%87,650
Oct 2, 20250.110.110.100.110.115.00%126,500
Oct 1, 20250.100.100.100.100.10-108,622
Sep 30, 20250.100.100.100.100.1011.11%118,000
Sep 29, 20250.090.090.090.090.09-5.26%246,800
Sep 26, 20250.090.100.090.100.1018.75%200,750
Sep 25, 20250.080.080.080.080.0814.29%625,700
Sep 24, 20250.070.070.070.070.077.69%82,000
Sep 23, 20250.070.070.070.070.07-13.33%179,353
Sep 22, 20250.080.080.080.080.087.14%3,000
Sep 19, 20250.070.070.070.070.07-56,500
Sep 18, 20250.070.070.070.070.07-154,400
Sep 17, 20250.070.070.070.070.07-10,000
Sep 16, 20250.070.070.070.070.07-12.50%97,400
Sep 15, 20250.080.080.080.080.086.67%35,000
Sep 12, 20250.080.080.080.080.08-6.25%35,000
Sep 11, 20250.080.080.080.080.08-42,000
Sep 10, 20250.080.080.080.080.08-64,300
Sep 9, 20250.080.080.080.080.08-19,200
Sep 8, 20250.070.080.070.080.086.67%136,500
Sep 5, 20250.070.080.070.080.08-66,000
Sep 4, 20250.080.080.080.080.08-41,000
Sep 3, 20250.080.080.080.080.087.14%49,000
Sep 2, 20250.070.070.070.070.07-6.67%76,706
Aug 29, 20250.080.080.070.080.08-6.25%26,000
Aug 28, 20250.080.080.080.080.086.67%14,000
Aug 27, 20250.080.080.080.080.087.14%5,000
Aug 26, 20250.070.070.070.070.07-42,000
Aug 25, 20250.080.080.070.070.07-12.50%29,000
Aug 22, 20250.080.080.080.080.086.67%7,000
Aug 21, 20250.080.080.080.080.087.14%50,000
Aug 20, 20250.070.070.070.070.07-12.50%104,142
Aug 19, 20250.080.080.080.080.0814.29%17,100
Aug 18, 20250.070.070.070.070.07-12.50%66,133
Aug 15, 20250.080.080.080.080.08-4,000
Aug 14, 20250.080.090.080.080.08-48,444
Aug 13, 20250.090.090.080.080.08-5.88%20,200
Aug 12, 20250.090.090.080.090.09-17,000
Aug 11, 20250.090.090.080.090.09-20,547
Aug 8, 20250.090.090.080.090.09-123,500
Aug 7, 20250.090.090.090.090.09-1,000
Aug 6, 20250.090.090.080.090.096.25%157,000
Aug 5, 20250.080.080.080.080.0814.29%30,000
Aug 1, 20250.070.070.070.070.07-17.65%22,000
Jul 31, 20250.090.090.080.090.09-37,000
Jul 30, 20250.090.090.090.090.096.25%108,500