Tartisan Nickel Corp. (FRA:8TA)
Germany · Delayed Price · Currency is EUR 0.0415
-0.0110 (-20.95%)
At close: Nov 28, 2025
Tartisan Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.23% | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.95% | - |
| Nov 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Nov 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 36.36% | - |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.45% | - |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -36.04% | - |
| Nov 21, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 5.71% | - |
| Nov 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 47.89% | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -54.78% | - |
| Nov 18, 2025 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 121.13% | 835 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.55% | - |
| Nov 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -5.77% | - |
| Nov 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 46.48% | - |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.39% | - |
| Nov 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 35.94% | - |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.35% | - |
| Nov 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Nov 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Nov 4, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 17.86% | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -48.47% | - |
| Oct 31, 2025 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 53.77% | 1,005 |
| Oct 30, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -5.36% | - |
| Oct 29, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 6.67% | - |
| Oct 28, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 22.09% | - |
| Oct 27, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 48.28% | - |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.33% | - |
| Oct 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.16% | - |
| Oct 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 22.86% | - |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | - |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.64% | - |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 37.50% | - |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -60.74% | - |
| Oct 15, 2025 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 340.54% | 700 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -51.95% | - |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | - |
| Oct 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Oct 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.81% | - |
| Oct 8, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 24.72% | - |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.54% | - |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | - |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | - |
| Oct 2, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 5.77% | - |
| Oct 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 36.84% | - |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.45% | - |
| Sep 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.52% | - |
| Sep 26, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 100.00% | - |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.35% | - |
| Sep 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.49% | - |
| Sep 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 45.65% | - |