Tartisan Nickel Corp. (TTSRF)
OTCMKTS · Delayed Price · Currency is USD
0.1600
0.00 (0.00%)
Jun 11, 2026, 4:00 PM EST
TTSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -10.25% | 9,500 |
| Mar 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.38% | 42,600 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.46% | 3,125 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.22% | 2,500 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.55% | 1,067 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.18% | 4,000 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -4.85% | 7,004 |
| Feb 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.98% | 10,500 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.49% | 3,500 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.25% | 1,000 |
| 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 | 8.49% | 204 |
| Feb 6, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.04% | 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 |