First Atlantic Nickel Corp. (TSXV:FAN)
Canada
· Delayed Price · Currency is CAD 0.1900
+0.0050 (2.70%)
Jun 27, 2025, 4:00 PM EDT
First Atlantic Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 7.32% | 109,200 |
| Jun 30, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 7.89% | 329,400 |
| Jun 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 2.70% | 153,700 |
| Jun 26, 2025 | 0.21 | 0.21 | 0.17 | 0.19 | - | -9.76% | 825,700 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | -8.89% | 336,200 |
| Jun 24, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | 4.65% | 408,500 |
| Jun 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 299,300 |
| Jun 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 52,000 |
| Jun 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 8,000 |
| Jun 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.38% | 133,500 |
| Jun 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 215,000 |
| Jun 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.76% | 184,600 |
| Jun 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 133,800 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 51,500 |
| Jun 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 83,600 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 210,000 |
| Jun 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 118,100 |
| Jun 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 177,300 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -4.55% | 282,300 |
| Jun 4, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -6.38% | 90,000 |
| Jun 3, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | -4.08% | 123,600 |
| Jun 2, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 6.52% | 300,000 |
| May 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.55% | 125,900 |
| May 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.76% | 77,100 |
| May 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 165,000 |
| May 27, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 4.88% | 130,300 |
| May 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.65% | 27,000 |
| May 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 185,800 |
| May 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 71,700 |
| May 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 37,200 |
| May 20, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 132,900 |
| May 16, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -6.82% | 203,900 |
| May 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 72,000 |
| May 14, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -6.38% | 274,900 |
| May 13, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 2.17% | 94,600 |
| May 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 125,000 |
| May 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 193,400 |
| May 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 59,500 |
| May 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 12.20% | 244,200 |
| May 6, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | - | 244,700 |
| May 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.38% | 175,500 |
| May 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 25,800 |
| May 1, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 109,400 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 25,800 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 40,600 |
| Apr 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 122,200 |
| Apr 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 33,500 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -2.27% | 194,800 |
| Apr 23, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -2.22% | 362,100 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -2.17% | 139,900 |