Tartisan Nickel Corp. (CSE:TN)
Canada · Delayed Price · Currency is CAD 0.0700
0.00 (0.00%)
Oct 30, 2026, 9:48 AM EDT
Tartisan Nickel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Oct 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Oct 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 180,204 |
| Oct 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 80,864 |
| Oct 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,100 |
| Oct 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 4,000 |
| Oct 22, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 191,100 |
| Oct 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 344,000 |
| Oct 20, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 250,500 |
| Oct 19, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -11.76% | 264,738 |
| Oct 16, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 44,000 |
| Oct 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 51,000 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 310,410 |
| Oct 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 119,065 |
| Oct 9, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.67% | 530,437 |
| Oct 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Oct 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 78,114 |
| Oct 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 335,600 |
| Oct 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 207,111 |
| Oct 2, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 12.50% | 239,229 |
| Oct 1, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 850,066 |
| Sep 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 24,250 |
| Sep 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 44,000 |
| Sep 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 241,500 |
| Sep 25, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 2,169,122 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 482,775 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 419,000 |
| Sep 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 118,250 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 179,400 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 28,285 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 347,005 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 3,000 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 33,000 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,500 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 20,142 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 162,700 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,682 |
| Sep 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 266,450 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 181,683 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 82,500 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 238,029 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 86,500 |
| Aug 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 253,000 |
| Aug 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 277,279 |
| Aug 24, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -18.52% | 216,159 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -6.90% | 54,500 |
| Aug 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 16.00% | 12,500 |
| Aug 19, 2026 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | 4.17% | 291,501 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | - | 222,795 |