Skip to main content
First Atlantic Nickel Corp. (TSXV:FAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.265
-0.035 (-11.67%)
Feb 19, 2025, 9:30 AM EST

First Atlantic Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.280.280.240.25--7.41%800,297
Feb 20, 20250.280.290.270.27--5.26%156,900
Feb 19, 20250.290.290.260.29--5.00%428,800
Feb 18, 20250.280.300.280.30-9.09%587,500
Feb 14, 20250.280.280.260.28-1.85%159,700
Feb 13, 20250.280.280.260.27--5.26%216,400
Feb 12, 20250.270.290.260.29-11.76%414,100
Feb 11, 20250.270.270.260.26--5.56%215,800
Feb 10, 20250.250.280.230.27-12.50%616,000
Feb 7, 20250.250.260.240.24-2.13%397,100
Feb 6, 20250.250.250.230.24--6.00%135,300
Feb 5, 20250.250.260.240.25-4.17%394,500
Feb 4, 20250.230.250.230.24-2.13%573,200
Feb 3, 20250.210.240.210.24--177,700
Jan 31, 20250.210.250.210.24-14.63%880,600
Jan 30, 20250.200.210.180.21-7.89%798,800
Jan 29, 20250.190.190.180.19--197,100
Jan 28, 20250.200.210.190.19--236,800
Jan 27, 20250.190.200.190.19-2.70%232,800
Jan 24, 20250.190.190.190.19--2.63%73,900
Jan 23, 20250.190.200.180.19-5.56%306,400
Jan 22, 20250.190.190.180.18--2.70%295,600
Jan 21, 20250.190.190.180.19--2.63%318,800
Jan 20, 20250.200.200.180.19--5.00%119,500
Jan 17, 20250.200.210.190.20--139,000
Jan 16, 20250.200.200.200.20--57,000
Jan 15, 20250.190.200.190.20-8.11%94,900
Jan 14, 20250.190.200.190.19--2.63%91,000
Jan 13, 20250.190.190.190.19--151,800
Jan 10, 20250.190.190.190.19-2.70%81,500
Jan 9, 20250.200.200.190.19--7.50%139,500
Jan 8, 20250.200.200.190.20-2.56%313,500
Jan 7, 20250.210.220.190.20--7.14%139,400
Jan 6, 20250.220.220.210.21--120,700
Jan 3, 20250.220.220.210.21--2.33%118,800
Jan 2, 20250.230.240.200.22--4.44%274,100
Dec 31, 20240.180.230.180.23-28.57%503,200
Dec 30, 20240.180.180.180.18-2.94%255,800
Dec 27, 20240.190.190.170.17--259,800
Dec 24, 20240.200.200.170.17--12.82%186,200
Dec 23, 20240.180.200.170.20-14.71%144,900
Dec 20, 20240.170.180.170.17--2.86%173,200
Dec 19, 20240.190.190.170.18--7.89%836,400
Dec 18, 20240.180.200.180.19-2.70%332,400
Dec 17, 20240.190.190.170.19-2.78%533,100
Dec 16, 20240.180.180.170.18-2.86%243,500
Dec 13, 20240.190.200.180.18--5.41%783,300
Dec 12, 20240.200.200.190.19--2.63%257,100
Dec 11, 20240.230.230.190.19--15.56%2,050,500
Dec 10, 20240.260.270.220.23--8.16%1,267,800
Dec 9, 20240.230.250.220.25-6.52%620,000
Dec 6, 20240.220.240.210.23-4.55%313,500
Dec 5, 20240.230.230.210.22--4.35%913,800
Dec 4, 20240.240.250.230.23--4.17%771,300
Dec 3, 20240.280.280.240.24--12.73%1,032,800
Dec 2, 20240.290.320.280.28--5.17%869,000
Nov 29, 20240.260.300.250.29-9.43%1,252,500
Nov 28, 20240.250.270.250.27-3.92%483,200
Nov 27, 20240.250.270.240.26-2.00%1,101,400
Nov 26, 20240.210.270.210.25-28.21%2,269,300
Nov 25, 20240.220.230.200.20--15.22%1,084,700
Nov 22, 20240.220.250.210.23-9.52%1,312,100
Nov 21, 20240.210.240.210.21-5.00%1,167,100
Nov 20, 20240.190.220.180.20-14.29%889,100
Nov 19, 20240.180.190.170.18--2.78%615,600
Nov 18, 20240.170.190.150.18-5.88%1,098,400
Nov 15, 20240.180.180.160.17--2.86%764,800
Nov 14, 20240.200.220.180.18--10.26%2,128,000
Nov 13, 20240.180.230.180.20-11.43%2,654,300
Nov 12, 20240.150.190.150.18-29.63%2,375,800
Nov 11, 20240.140.150.140.14--204,800
Nov 8, 20240.130.140.130.14-8.00%248,000
Nov 7, 20240.130.130.130.13-4.17%118,500
Nov 6, 20240.130.130.120.12--7.69%317,500
Nov 5, 20240.130.130.130.13-8.33%91,600
Nov 4, 20240.150.150.120.12--14.29%668,000
Nov 1, 20240.130.150.130.14-12.00%406,000
Oct 31, 20240.120.140.120.13-4.17%697,200
Oct 30, 20240.140.140.110.12--7.69%579,800
Oct 29, 20240.090.140.090.13-44.44%2,759,300
Oct 28, 20240.100.100.090.09--5.26%50,300
Oct 25, 20240.090.100.090.10--130,300
Oct 24, 20240.090.100.090.10--126,600
Oct 23, 20240.090.100.090.10--440,300
Oct 22, 20240.090.100.090.10-5.56%215,000
Oct 21, 20240.100.100.090.09--312,100
Oct 18, 20240.100.100.090.09--5.26%297,000
Oct 17, 20240.100.100.100.10--558,000
Oct 16, 20240.110.110.090.10--9.52%630,100
Oct 15, 20240.090.110.090.11-23.53%930,900
Oct 11, 20240.100.100.090.09--5.56%267,100
Oct 10, 20240.090.090.090.09-5.88%924,500
Oct 9, 20240.090.100.090.09--5.56%237,000
Oct 8, 20240.090.090.080.09-5.88%449,000
Oct 7, 20240.090.090.090.09--4,000
Oct 4, 20240.090.090.090.09--1,000
Oct 3, 20240.080.090.080.09--51,000
Oct 2, 20240.090.090.090.09--18,000
Oct 1, 20240.090.090.090.09--8,000
Sep 30, 20240.090.090.090.09--5.56%27,500