Tartisan Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.32	0.32	0.30	0.31	-	-7.58%	58,730
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
Mar 10, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	9,000
Mar 9, 2026	0.30	0.32	0.29	0.30	0.30	3.51%	60,077
Mar 6, 2026	0.29	0.29	0.27	0.29	0.29	-3.39%	35,500
Mar 5, 2026	0.32	0.32	0.28	0.30	0.30	-4.84%	38,529
Mar 4, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	9,571
Mar 3, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	36,540
Mar 2, 2026	0.34	0.34	0.32	0.32	0.32	-7.25%	21,043
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