First Atlantic Nickel Corp. (TSXV:FAN)
Canada
· Delayed Price · Currency is CAD 0.2550
+0.0050 (2.00%)
Mar 31, 2025, 9:30 AM EST
First Atlantic Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 2.00% | 143,920 |
| Mar 28, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -5.66% | 542,700 |
| Mar 27, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | - | -5.36% | 492,700 |
| Mar 26, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | - | -3.45% | 333,600 |
| Mar 25, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | - | 1.75% | 315,100 |
| Mar 24, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | 1.79% | 141,900 |
| Mar 21, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | - | -6.67% | 572,700 |
| Mar 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 63,700 |
| Mar 19, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | - | -3.23% | 574,500 |
| Mar 18, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | 1.64% | 127,500 |
| Mar 17, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | - | -10.29% | 395,600 |
| Mar 14, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | - | -2.86% | 687,500 |
| Mar 13, 2025 | 0.36 | 0.39 | 0.34 | 0.35 | - | 6.06% | 1,824,600 |
| Mar 12, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | - | 13.79% | 410,800 |
| Mar 11, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 7.41% | 127,700 |
| Mar 10, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -6.90% | 285,800 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 3.57% | 307,700 |
| Mar 6, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | - | 255,600 |
| Mar 5, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | - | - | 321,500 |
| Mar 4, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | - | -3.45% | 768,400 |
| Mar 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | - | 166,400 |
| Feb 28, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | - | - | 234,100 |
| Feb 27, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | - | -10.77% | 761,500 |
| Feb 26, 2025 | 0.29 | 0.35 | 0.29 | 0.33 | - | 30.00% | 2,223,800 |
| Feb 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.66% | 267,700 |
| Feb 24, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 6.00% | 140,700 |
| Feb 21, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | - | -7.41% | 420,600 |
| Feb 20, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | - | -5.26% | 156,900 |
| Feb 19, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | - | -5.00% | 428,800 |
| Feb 18, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 9.09% | 587,500 |
| Feb 14, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | - | 1.85% | 159,700 |
| Feb 13, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -5.26% | 216,400 |
| Feb 12, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | - | 11.76% | 414,100 |
| Feb 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -5.56% | 215,800 |
| Feb 10, 2025 | 0.25 | 0.28 | 0.23 | 0.27 | - | 12.50% | 616,000 |
| Feb 7, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | 2.13% | 397,100 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -6.00% | 135,300 |
| Feb 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | 4.17% | 394,500 |
| Feb 4, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 2.13% | 573,200 |
| Feb 3, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | - | 177,700 |
| Jan 31, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | - | 14.63% | 880,600 |
| Jan 30, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | - | 7.89% | 798,800 |
| Jan 29, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 197,100 |
| Jan 28, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | - | 236,800 |
| Jan 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 2.70% | 232,800 |
| Jan 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 73,900 |
| Jan 23, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | 5.56% | 306,400 |
| Jan 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 295,600 |
| Jan 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 318,800 |
| Jan 20, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -5.00% | 119,500 |