First Atlantic Nickel Corp. (FANCF)
OTCMKTS
· Delayed Price · Currency is USD
0.1529
-0.0071 (-4.44%)
Apr 24, 2025, 9:30 AM EDT
First Atlantic Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 9.10% | 26,635 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 1.28% | 197,215 |
| Apr 8, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 1.09% | 467,396 |
| Apr 7, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | -7.14% | 785,163 |
| Apr 4, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.93% | 168,200 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 0.82% | 60,139 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.82% | 97,457 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 57,198 |
| Mar 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.98% | 163,224 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.20% | 210,389 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.29% | 236,938 |
| Mar 26, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.05% | 190,411 |
| Mar 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.15% | 40,963 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.66% | 108,038 |
| Mar 21, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -4.66% | 88,850 |
| Mar 20, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.24% | 143,418 |
| Mar 19, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.18% | 485,235 |
| Mar 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.01% | 187,220 |
| Mar 17, 2025 | 0.24 | 0.26 | 0.21 | 0.21 | 0.21 | -9.48% | 282,959 |
| Mar 14, 2025 | 0.44 | 0.44 | 0.22 | 0.24 | 0.24 | 0.36% | 161,221 |
| Mar 13, 2025 | 0.25 | 0.29 | 0.24 | 0.24 | 0.24 | 5.57% | 588,478 |
| Mar 12, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 18.92% | 190,198 |
| Mar 11, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.23% | 93,194 |
| Mar 10, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -9.10% | 213,049 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | 4.62% | 173,410 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 1.84% | 139,475 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.93% | 246,453 |
| Mar 4, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -6.21% | 172,116 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.97% | 30,524 |
| Feb 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.65% | 163,261 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -10.97% | 449,031 |
| Feb 26, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 35.77% | 521,874 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.24% | 376,709 |
| Feb 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.85% | 58,150 |
| Feb 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.38% | 243,375 |
| Feb 20, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.02% | 236,125 |
| Feb 19, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.26% | 183,847 |
| Feb 18, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.11% | 260,571 |
| Feb 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.94% | 26,393 |
| Feb 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.58% | 25,920 |