Tartisan Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.32	0.35	0.32	0.35	0.35	7.81%	35,957
Feb 26, 2026	0.32	0.33	0.32	0.32	0.32	-	13,000
Feb 25, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	63,050
Feb 24, 2026	0.35	0.35	0.34	0.34	0.34	-	3,270
Feb 23, 2026	0.35	0.35	0.34	0.34	0.34	-	4,000
Feb 20, 2026	0.35	0.35	0.32	0.34	0.34	-	16,500
Feb 19, 2026	0.37	0.37	0.32	0.34	0.34	-2.86%	28,000
Feb 18, 2026	0.36	0.36	0.34	0.35	0.35	6.06%	12,500
Feb 17, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	28,600
Feb 13, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	68,372
Feb 12, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	22,250
Feb 11, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	25,800
Feb 10, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	22,661
Feb 9, 2026	0.37	0.39	0.37	0.39	0.39	5.48%	26,553
Feb 6, 2026	0.37	0.37	0.32	0.37	0.37	-1.35%	110,145
Feb 5, 2026	0.40	0.40	0.30	0.37	0.37	-8.64%	213,312
Feb 4, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	92,710
Feb 3, 2026	0.40	0.40	0.38	0.40	0.40	1.27%	81,400
Feb 2, 2026	0.39	0.41	0.39	0.40	0.40	-1.25%	9,501
Jan 30, 2026	0.40	0.40	0.38	0.40	0.40	-	38,081
Jan 29, 2026	0.41	0.41	0.38	0.40	0.40	-1.23%	101,884
Jan 28, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	76,500
Jan 27, 2026	0.42	0.42	0.41	0.42	0.42	-	12,885
Jan 26, 2026	0.40	0.42	0.39	0.42	0.42	5.06%	329,500
Jan 23, 2026	0.39	0.40	0.37	0.40	0.40	-1.25%	111,385
Jan 22, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	59,300
Jan 21, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	27,500
Jan 20, 2026	0.37	0.40	0.37	0.40	0.40	11.11%	122,599
Jan 19, 2026	0.40	0.40	0.36	0.36	0.36	-7.69%	110,725
Jan 16, 2026	0.39	0.40	0.38	0.39	0.39	-	44,665
Jan 15, 2026	0.38	0.39	0.36	0.39	0.39	-	147,557
Jan 14, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	68,400
Jan 13, 2026	0.39	0.39	0.37	0.39	0.39	1.32%	152,307
Jan 12, 2026	0.37	0.39	0.36	0.38	0.38	5.56%	222,550
Jan 9, 2026	0.36	0.36	0.30	0.36	0.36	-	192,328
Jan 8, 2026	0.27	0.36	0.27	0.36	0.36	33.33%	362,287
Jan 7, 2026	0.25	0.27	0.25	0.27	0.27	10.20%	103,100
Jan 6, 2026	0.25	0.25	0.25	0.25	0.25	-2.00%	28,472
Jan 5, 2026	0.24	0.25	0.23	0.25	0.25	6.38%	196,665
Jan 2, 2026	0.24	0.24	0.22	0.24	0.24	-2.08%	29,805
Dec 31, 2025	0.20	0.24	0.19	0.24	0.24	26.32%	208,012
Dec 30, 2025	0.21	0.21	0.19	0.19	0.19	-5.00%	24,719
Dec 29, 2025	0.19	0.20	0.18	0.20	0.20	8.11%	65,222
Dec 24, 2025	0.19	0.19	0.18	0.19	0.19	-	13,500
Dec 23, 2025	0.19	0.19	0.18	0.19	0.19	-2.63%	51,500
Dec 22, 2025	0.19	0.19	0.19	0.19	0.19	2.70%	89,164
Dec 19, 2025	0.19	0.19	0.18	0.19	0.19	-	49,000
Dec 18, 2025	0.19	0.20	0.18	0.19	0.19	2.78%	17,506
Dec 17, 2025	0.19	0.19	0.15	0.18	0.18	-	65,423
Dec 16, 2025	0.18	0.18	0.18	0.18	0.18	-	7,357