First Atlantic Nickel Corp. (TSXV:FAN)
Canada · Delayed Price · Currency is CAD 0.2150
-0.0150 (-6.52%)
At close: Mar 20, 2026
First Atlantic Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 273,924 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 576,420 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 749,772 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 256,534 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.92% | 245,249 |
| Mar 13, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 298,299 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 244,524 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 240,251 |
| Mar 10, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.20% | 222,437 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 273,220 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 137,311 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 233,018 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 117,282 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 308,808 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 142,950 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 238,913 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 175,047 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 631,216 |
| Feb 24, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 306,041 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 788,347 |
| Feb 20, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 258,513 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 141,651 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 243,235 |
| Feb 17, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 17.50% | 1,054,151 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 830,474 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 424,901 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 208,862 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 273,947 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 512,278 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 206,157 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 292,378 |
| Feb 4, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 514,802 |
| Feb 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 171,280 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 378,095 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.37% | 1,768,000 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.04% | 692,512 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 675,057 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 881,528 |
| Jan 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 882,209 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 555,224 |
| Jan 22, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 813,420 |
| Jan 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 3.09% | 614,681 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 3.19% | 212,506 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.08% | 611,933 |
| Jan 16, 2026 | 0.26 | 0.29 | 0.25 | 0.25 | 0.25 | -14.04% | 1,419,559 |
| Jan 15, 2026 | 0.24 | 0.29 | 0.23 | 0.29 | 0.29 | 23.91% | 1,087,402 |
| Jan 14, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 389,410 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 419,028 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 289,736 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 218,851 |