First Atlantic Nickel Corp. (FANCF)
OTCMKTS
· Delayed Price · Currency is USD
0.1650
+0.0042 (2.59%)
Jun 24, 2025, 4:00 PM EDT
First Atlantic Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.59% | 146,950 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 218,373 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.46% | 50,753 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.61% | 79,237 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.71% | 128,852 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.42% | 104,705 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.52% | 99,222 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.17% | 40,571 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.56% | 22,125 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.20% | 223,706 |
| Jun 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.33% | 94,261 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.57% | 142,084 |
| Jun 5, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.77% | 164,371 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.10% | 114,835 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.66% | 380,691 |
| Jun 2, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 8.32% | 504,679 |
| May 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.19% | 86,549 |
| May 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.51% | 66,290 |
| May 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.83% | 184,448 |
| May 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.02% | 149,002 |
| May 23, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.87% | 103,489 |
| May 22, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.13% | 23,964 |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.27% | 118,034 |
| May 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.50% | 80,857 |
| May 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.61% | 5,725 |
| May 16, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.48% | 160,421 |
| May 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.37% | 87,376 |
| May 14, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.43% | 73,352 |
| May 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.80% | 88,587 |
| May 12, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 5.14% | 99,438 |
| May 9, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.32% | 345,568 |
| May 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.09% | 116,092 |
| May 7, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 10.09% | 52,038 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.62% | 1,382 |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.89% | 108,725 |
| May 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 5,382 |
| May 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.96% | 62,780 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.83% | 105,150 |
| Apr 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.23% | 29,650 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.03% | 95,162 |
| Apr 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.37% | 14,604 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.00% | 54,050 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 28,184 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.72% | 75,404 |
| Apr 21, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 2.04% | 106,817 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -7.76% | 60,164 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.91% | 94,136 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 4.95% | 113,093 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.43% | 57,445 |
| Apr 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.58% | 30,339 |