Tartisan Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.22	0.24	0.22	0.23	-	6.98%	57,000
May 20, 2026	0.21	0.22	0.21	0.22	0.22	-2.27%	18,361
May 19, 2026	0.22	0.22	0.22	0.22	0.22	-	3,000
May 15, 2026	0.22	0.23	0.21	0.22	0.22	-4.35%	91,220
May 14, 2026	0.27	0.27	0.23	0.23	0.23	-11.54%	184,000
May 13, 2026	0.28	0.28	0.26	0.26	0.26	-3.70%	71,283
May 12, 2026	0.27	0.28	0.15	0.27	0.27	1.89%	40,551
May 11, 2026	0.27	0.28	0.25	0.27	0.27	-5.36%	151,572
May 8, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	4,085
May 7, 2026	0.28	0.29	0.27	0.29	0.29	-1.72%	25,824
May 6, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	17,500
May 5, 2026	0.27	0.30	0.25	0.30	0.30	11.32%	30,000
May 4, 2026	0.28	0.28	0.26	0.27	0.27	-5.36%	25,906
May 1, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	12,050
Apr 30, 2026	0.29	0.30	0.28	0.29	0.29	-	36,000
Apr 29, 2026	0.30	0.30	0.28	0.29	0.29	-	22,000
Apr 28, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	18,100
Apr 27, 2026	0.30	0.30	0.27	0.30	0.30	-	109,510
Apr 24, 2026	0.32	0.32	0.28	0.30	0.30	-9.09%	214,867
Apr 23, 2026	0.35	0.35	0.30	0.33	0.33	-5.71%	61,503
Apr 22, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	61,050
Apr 21, 2026	0.32	0.35	0.32	0.35	0.35	9.52%	27,600
Apr 20, 2026	0.31	0.32	0.29	0.32	0.32	1.61%	72,000
Apr 17, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	81,958
Apr 16, 2026	0.33	0.33	0.28	0.32	0.32	-	345,925
Apr 15, 2026	0.33	0.33	0.32	0.32	0.32	-	34,850
Apr 14, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	38,050
Apr 13, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	73,500
Apr 10, 2026	0.35	0.35	0.34	0.34	0.34	-	11,000
Apr 9, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	2,500
Apr 8, 2026	0.35	0.35	0.33	0.33	0.33	1.56%	4,010
Apr 7, 2026	0.32	0.32	0.30	0.32	0.32	-	44,629
Apr 6, 2026	0.34	0.34	0.32	0.32	0.32	-1.54%	6,000
Apr 2, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	20,400
Apr 1, 2026	0.36	0.36	0.32	0.32	0.32	-8.57%	27,085
Mar 31, 2026	0.34	0.35	0.31	0.35	0.35	4.48%	53,500
Mar 30, 2026	0.35	0.35	0.34	0.34	0.34	1.52%	35,353
Mar 27, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	30,271
Mar 26, 2026	0.33	0.38	0.32	0.36	0.36	9.09%	53,040
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	-	17,020
Mar 24, 2026	0.34	0.34	0.30	0.33	0.33	13.79%	42,590
Mar 23, 2026	0.28	0.29	0.27	0.29	0.29	5.45%	28,000
Mar 20, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	35,000
Mar 19, 2026	0.28	0.28	0.26	0.27	0.27	-8.62%	82,965
Mar 18, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	23,000
Mar 17, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	9,000
Mar 16, 2026	0.32	0.32	0.28	0.31	0.31	3.33%	28,600
Mar 13, 2026	0.32	0.32	0.30	0.30	0.30	-	20,100
Mar 12, 2026	0.32	0.33	0.29	0.30	0.30	-	15,000
Mar 11, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	4,200