Tartisan Nickel Corp. (TTSRF)
OTCMKTS · Delayed Price · Currency is USD
0.085445
+0.010045 (13.32%)
At close: Aug 10, 2026
TTSRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.32% | 5,000 |
| Aug 7, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -15.28% | 76,000 |
| Aug 6, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.08% | 29,020 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.94% | 2,007 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 93,000 |
| Jul 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.91% | 7,010 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | 1,625 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.81% | 19,961 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.00% | 1,000 |
| Jul 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.74% | 2,000 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | 16,000 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.97% | 100 |
| Jul 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -15.46% | 112 |
| Jul 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 12.42% | 1,001 |
| Jul 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -16.17% | 1,208 |
| Jun 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.83% | 200 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.81% | 5,000 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12.12% | 1,016 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -22.96% | 142,500 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.06% | 8,000 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -19.69% | 28,346 |
| Jun 8, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 2.87% | 58,009 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.36% | 1,742 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.25% | 1,000 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.11% | 5,000 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.78% | 8,005 |
| May 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.43% | 1,200 |
| May 26, 2026 | 0.28 | 0.28 | 0.17 | 0.17 | 0.17 | -17.21% | 5,550 |
| May 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 25.87% | 5,192 |
| May 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.19% | 25,000 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.38% | 3,000 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -19.35% | 2,551 |
| May 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 3.78% | 46,000 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.34% | 500 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.58% | 7,000 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -11.65% | 1,000 |
| Apr 23, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -7.76% | 1,100 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.62% | 2,510 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.40% | 3,500 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.03% | 2,857 |
| Apr 7, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -0.64% | 2,880 |
| Apr 6, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -14.42% | 3,000 |
| Mar 26, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 14.37% | 60,000 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.39% | 3,020 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 18.56% | 1,150 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.43% | 150 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.02% | 515 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.95% | 100 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.44% | 300 |