Tartisan Nickel Corp. (TTSRF)
OTCMKTS · Delayed Price · Currency is USD
0.2820
-0.0030 (-1.05%)
Feb 11, 2026, 9:30 AM EST
Tartisan Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.95% | 2,107 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.50% | 204 |
| Feb 6, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.06% | 2,000 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 7,500 |
| Feb 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.34% | 46,025 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.36% | 5,010 |
| Jan 29, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.93% | 6,300 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.05% | 3,854 |
| Jan 27, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 4.79% | 2,950 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.20% | 86,500 |
| Jan 23, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 130,774 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.21% | 6,600 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.58% | 1,200 |
| Jan 20, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 0.14% | 33,400 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.44% | 26,100 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.19% | 2,580 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.80% | 9,673 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.37% | 2,502 |
| Jan 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 28.57% | 20,500 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -18.95% | 4,140 |
| Jan 8, 2026 | 0.20 | 0.27 | 0.20 | 0.26 | 0.26 | 34.60% | 89,972 |
| Jan 7, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 9.25% | 11,402 |
| Jan 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.40% | 500 |
| Jan 5, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 1.98% | 41,146 |
| Jan 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.62% | 2,500 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 8.65% | 71,500 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.93% | 6,000 |
| Dec 29, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 12.76% | 3,615 |
| Dec 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.60% | 80,001 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.22% | 100 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.74% | 102 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,400 |
| Dec 11, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 9.14% | 22,000 |
| Dec 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 6.64% | 9,250 |
| Dec 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.28% | 19,319 |
| Dec 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 15.71% | 9,013 |
| Dec 4, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.62% | 116,150 |
| Nov 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 40,000 |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 60,000 |
| Nov 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.86% | 40,000 |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.07% | 260 |
| Nov 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -9.48% | 153,200 |
| Oct 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.25% | 5,000 |
| Oct 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 47.76% | 20,000 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -31.85% | 460 |
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.39% | 1,000 |
| Oct 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 26.81% | 10,500 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -32.61% | 10,150 |
| Oct 13, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 20.55% | 13,000 |
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.38% | 2,300 |