First Atlantic Nickel Corp. (FANCF)
OTCMKTS
· Delayed Price · Currency is USD
0.1581
+0.0008 (0.51%)
May 29, 2025, 9:30 AM EDT
First Atlantic Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |