Fathom Nickel Inc (CSE: FNI )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.0550 0.0550 0.0500 0.0500 789,200 -0.00(-9.09%)
May 28, 2024 0.0550 0.0600 0.0550 0.0550 615,300 +0.00(+0.00%)
May 27, 2024 0.0600 0.0600 0.0550 0.0550 538,437 -0.00(-8.33%)
May 24, 2024 0.0600 0.0600 0.0600 0.0600 31,111 +0.00(+0.00%)
May 23, 2024 0.0550 0.0600 0.0550 0.0600 158,500 +0.00(+0.00%)
May 22, 2024 0.0550 0.0600 0.0550 0.0600 59,000 +0.00(+0.00%)
May 21, 2024 0.0600 0.0600 0.0550 0.0600 272,632 +0.00(+9.09%)
May 17, 2024 0.0550 0 -0.00(-8.33%)
May 16, 2024 0.0600 0.0600 0.0550 0.0600 444,000 +0.00(+0.00%)
May 15, 2024 0.0700 0.0700 0.0600 0.0600 446,485 -0.01(-7.69%)
May 14, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
May 13, 2024 0.0700 0.0700 0.0650 0.0650 250,290 -0.01(-7.14%)
May 10, 2024 0.0650 0.0700 0.0650 0.0700 189,500 +0.01(+7.69%)
May 09, 2024 0.0700 0.0700 0.0600 0.0650 477,900 -0.01(-7.14%)
May 08, 2024 0.0650 0.0700 0.0600 0.0700 66,500 +0.01(+7.69%)
May 07, 2024 0.0650 0.0650 0.0650 0.0650 62,500 +0.01(+8.33%)
May 06, 2024 0.0700 0.0700 0.0600 0.0600 755,088 -0.01(-14.29%)
May 03, 2024 0.0650 0.0700 0.0650 0.0700 136,213 +0.01(+7.69%)
May 02, 2024 0.0650 0.0700 0.0650 0.0650 146,000 -0.01(-7.14%)
May 01, 2024 0.0650 0.0700 0.0650 0.0700 61,000 +0.00(+0.00%)
Apr 30, 2024 0.0700 0.0700 0.0700 0.0700 4,404 +0.00(+0.00%)
Apr 29, 2024 0.0700 0.0700 0.0700 0.0700 363,699 +0.00(+0.00%)
Apr 26, 2024 0.0700 0.0700 0.0700 0.0700 22,000 +0.01(+7.69%)
Apr 25, 2024 0.0650 0.0650 0.0650 0.0650 5,500 -0.01(-7.14%)
Apr 24, 2024 0.0750 0.0750 0.0700 0.0700 299,733 +0.00(+0.00%)
Apr 23, 2024 0.0750 0.0750 0.0700 0.0700 103,500 +0.00(+0.00%)
Apr 22, 2024 0.0750 0.0750 0.0700 0.0700 342,900 -0.00(-6.67%)
Apr 19, 2024 0.0750 0.0750 0.0750 0.0750 50,504 +0.00(+0.00%)
Apr 18, 2024 0.0750 0.0750 0.0700 0.0750 108,500 +0.00(+0.00%)
Apr 17, 2024 0.0700 0.0750 0.0700 0.0750 210,275 +0.00(+7.14%)
Apr 16, 2024 0.0800 0.0850 0.0700 0.0700 631,308 -0.01(-17.65%)
Apr 15, 2024 0.0800 0.0850 0.0800 0.0850 26,000 +0.00(+0.00%)
Apr 12, 2024 0.0800 0.0850 0.0800 0.0850 261,050 +0.01(+6.25%)
Apr 11, 2024 0.0850 0.0850 0.0800 0.0800 393,300 -0.01(-11.11%)
Apr 10, 2024 0.0900 0.0900 0.0800 0.0900 204,125 -0.01(-5.26%)
Apr 09, 2024 0.0850 0.0950 0.0800 0.0950 263,000 +0.01(+5.56%)
Apr 08, 2024 0.0850 0.0900 0.0850 0.0900 179,600 +0.00(+5.88%)
Apr 05, 2024 0.0900 0.0900 0.0850 0.0850 147,150 -0.00(-5.56%)
Apr 04, 2024 0.0850 0.0900 0.0850 0.0900 82,000 +0.00(+5.88%)
Apr 03, 2024 0.0850 0.0900 0.0800 0.0850 319,200 -0.00(-5.56%)
Apr 02, 2024 0.0950 0.1100 0.0850 0.0900 632,200 -0.01(-5.26%)
Apr 01, 2024 0.0850 0.0950 0.0850 0.0950 97,990 +0.01(+5.56%)
Mar 28, 2024 0.0900 0 -0.01(-10.00%)
Mar 27, 2024 0.0900 0.1000 0.0900 0.1000 40,631 +0.01(+11.11%)
Mar 26, 2024 0.0900 0.0950 0.0800 0.0900 434,938 +0.00(+0.00%)
Mar 25, 2024 0.1000 0.1000 0.0900 0.0900 106,532 -0.01(-14.29%)
Mar 22, 2024 0.1000 0.1050 0.1000 0.1050 45,475 +0.00(+5.00%)
Mar 21, 2024 0.1050 0.1150 0.1000 0.1000 242,001 -0.01(-9.09%)
Mar 20, 2024 0.1100 0.1200 0.1050 0.1100 689,500 +0.01(+4.76%)
Mar 19, 2024 0.1050 0.1200 0.1000 0.1050 296,461 +0.00(+5.00%)
Mar 18, 2024 0.0900 0.1000 0.0900 0.1000 153,500 +0.01(+11.11%)
Mar 15, 2024 0.0950 0.0950 0.0900 0.0900 362,190 -0.01(-10.00%)
Mar 14, 2024 0.0950 0.1000 0.0950 0.1000 127,833 +0.01(+5.26%)
Mar 13, 2024 0.0950 0.1150 0.0850 0.0950 1,154,651 -0.04(-26.92%)
Mar 12, 2024 0.1300 0.1300 0.1300 0.1300 30,100 +0.00(+0.00%)
Mar 11, 2024 0.1250 0.1300 0.1200 0.1300 93,500 +0.01(+4.00%)
Mar 08, 2024 0.1300 0.1300 0.1200 0.1250 129,300 -0.01(-3.85%)
Mar 07, 2024 0.1300 0.1350 0.1250 0.1300 189,500 -0.01(-3.70%)
Mar 06, 2024 0.1200 0.1350 0.1200 0.1350 11,910 +0.01(+3.85%)
Mar 05, 2024 0.1300 0.1300 0.1250 0.1300 306,500 -0.01(-3.70%)
Mar 04, 2024 0.1350 0.1550 0.1300 0.1350 208,734 -0.01(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.