Skip to main content
logo
Tartisan Nickel Corp. (TTSRF)
OTCMKTS · Delayed Price · Currency is USD
0.0720
-0.0060 (-7.69%)
Sep 24, 2026, 2:49 PM EST

TTSRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.070.100.060.060.06-16.33%353,200
Sep 24, 20260.100.100.060.070.07-6.58%290,000
Sep 23, 20260.080.080.070.080.08-8.61%20,000
Sep 22, 20260.090.090.070.080.08-2.75%38,500
Sep 21, 20260.110.110.070.090.0914.74%203,200
Sep 18, 20260.110.110.070.080.08-7.43%94,200
Sep 17, 20260.080.080.080.080.0810.65%2,050
Sep 16, 20260.070.080.070.070.07-14.22%164,366
Sep 14, 20260.070.090.070.090.090.58%18,000
Sep 11, 20260.080.090.080.090.092.50%53,213
Sep 10, 20260.090.090.080.080.080.24%29,000
Sep 8, 20260.080.080.080.080.080.72%2,061
Sep 4, 20260.080.080.080.080.08-0.95%2,000
Sep 3, 20260.080.080.070.080.080.96%157,000
Sep 2, 20260.080.080.080.080.08-1.31%2,000
Sep 1, 20260.060.080.060.080.085.91%17,995
Aug 31, 20260.060.080.060.080.08-5.92%14,520
Aug 27, 20260.080.080.080.080.0816.33%5,000
Aug 26, 20260.070.070.070.070.07-14.54%16,004
Aug 25, 20260.090.090.090.090.09-14.23%8,500
Aug 21, 20260.100.100.100.100.10-6.33%2,504
Aug 20, 20260.110.110.110.110.115.38%2,000
Aug 19, 20260.100.100.100.100.10-1.95%5,090
Aug 18, 20260.100.100.100.100.10-14.09%5,000
Aug 17, 20260.100.120.100.120.1232.44%13,500
Aug 14, 20260.090.090.090.090.099.76%4,800
Aug 13, 20260.090.090.080.080.08-12.49%42,000
Aug 12, 20260.090.090.090.090.099.66%4,000
Aug 10, 20260.090.090.090.090.0913.32%5,000
Aug 7, 20260.070.090.070.080.08-15.28%76,000
Aug 6, 20260.080.090.080.090.098.08%29,020
Aug 5, 20260.080.080.080.080.082.94%2,007
Aug 4, 20260.080.080.080.080.08-93,000
Jul 30, 20260.080.080.080.080.08-9.91%7,010
Jul 28, 20260.090.090.090.090.091.08%1,625
Jul 24, 20260.090.090.090.090.09-18.81%19,961
Jul 21, 20260.110.110.110.110.11-5.00%1,000
Jul 20, 20260.100.110.100.110.1122.74%2,000
Jul 17, 20260.090.090.090.090.090.11%16,000
Jul 14, 20260.090.090.090.090.0913.97%100
Jul 9, 20260.080.080.080.080.08-15.46%112
Jul 6, 20260.100.100.100.100.1012.42%1,001
Jul 2, 20260.100.100.090.090.09-16.17%1,208
Jun 29, 20260.100.100.100.100.10-1.83%200
Jun 24, 20260.100.100.100.100.10-10.81%5,000
Jun 22, 20260.120.120.120.120.1212.12%1,016
Jun 18, 20260.130.130.100.100.10-22.96%142,500
Jun 17, 20260.140.140.140.140.145.06%8,000
Jun 16, 20260.160.160.130.130.13-19.69%28,346
Jun 8, 20260.140.160.140.160.162.87%58,009