First Atlantic Nickel Corp. (FANCF)
OTCMKTS · Delayed Price · Currency is USD
0.1673
+0.0033 (2.01%)
At close: Mar 27, 2026
FANCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.01% | 109,319 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.53% | 69,046 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 43,682 |
| Mar 24, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 2.29% | 226,340 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.87% | 73,656 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 228,250 |
| Mar 19, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.39% | 153,168 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -1.80% | 254,424 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.89% | 85,802 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -8.65% | 278,626 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.14% | 154,394 |
| Mar 12, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -5.37% | 89,366 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.96% | 151,389 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 6.73% | 75,818 |
| Mar 9, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.26% | 286,377 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.11% | 154,092 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.96% | 198,941 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 58,436 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.99% | 79,179 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.33% | 123,216 |
| Feb 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.53% | 205,145 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.63% | 209,518 |
| Feb 25, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.68% | 269,698 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 8.45% | 242,776 |
| Feb 23, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -1.39% | 261,437 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.05% | 39,389 |
| Feb 19, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -1.54% | 99,793 |
| Feb 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.46% | 381,455 |
| Feb 17, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 15.21% | 227,017 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.26% | 474,912 |
| Feb 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.87% | 181,118 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.82% | 149,889 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.55% | 188,815 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.06% | 90,162 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.88% | 40,848 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.30% | 169,630 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.22% | 240,764 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.70% | 266,567 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.18% | 160,258 |
| Jan 30, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -8.22% | 386,059 |
| Jan 29, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 1.12% | 404,963 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -6.27% | 738,714 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 3.77% | 647,904 |
| Jan 26, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 2.12% | 267,127 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -0.67% | 293,992 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -1.37% | 472,200 |
| Jan 21, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 5.66% | 286,611 |
| Jan 20, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -3.67% | 517,087 |
| Jan 16, 2026 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -11.74% | 578,114 |
| Jan 15, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 23.39% | 842,567 |