Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
TSXV - Delayed Quote CAD

First Atlantic Nickel Corp. (FAN.V)

Compare
0.2300
-0.0050
(-2.13%)
At close: April 4 at 3:59:44 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.22000.23000.21000.23000.2300231,600
Apr 3, 20250.23000.23500.21500.23500.235091,600
Apr 2, 20250.24000.24000.23000.24000.2400241,000
Apr 1, 20250.25000.25500.23500.25000.2500440,300
Mar 31, 20250.25500.26000.24500.25000.2500175,400
Mar 28, 20250.26500.26500.24500.25000.2500542,700
Mar 27, 20250.27500.28500.25500.26500.2650492,700
Mar 26, 20250.28500.28500.26000.28000.2800333,600
Mar 25, 20250.28000.30000.27000.29000.2900315,100
Mar 24, 20250.28500.30000.28000.28500.2850141,900
Mar 21, 20250.30500.30500.27500.28000.2800572,700
Mar 20, 20250.30500.30500.29500.30000.300063,700
Mar 19, 20250.32000.32000.29000.30000.3000574,500
Mar 18, 20250.31500.31500.30000.31000.3100127,500
Mar 17, 20250.34000.34000.30000.30500.3050395,600
Mar 14, 20250.33500.34000.31500.34000.3400687,500
Mar 13, 20250.36000.38500.33500.35000.35001,824,600
Mar 12, 20250.29000.33000.29000.33000.3300410,800
Mar 11, 20250.27500.29000.26500.29000.2900127,700
Mar 10, 20250.30000.30000.27000.27000.2700285,800
Mar 7, 20250.29000.29000.27500.29000.2900307,700
Mar 6, 20250.28500.30000.28000.28000.2800255,600
Mar 5, 20250.28000.28500.27000.28000.2800321,500
Mar 4, 20250.31000.31000.27500.28000.2800768,400
Mar 3, 20250.29000.30000.28500.29000.2900166,400
Feb 28, 20250.29000.30500.28500.29000.2900234,100
Feb 27, 20250.34000.34000.29000.29000.2900761,500
Feb 26, 20250.28500.34500.28500.32500.32502,223,800
Feb 25, 20250.26000.26000.24500.25000.2500267,700
Feb 24, 20250.26000.26500.25000.26500.2650140,700
Feb 21, 20250.27500.27500.24000.25000.2500420,600
Feb 20, 20250.27500.28500.26500.27000.2700156,900
Feb 19, 20250.29000.29000.26000.28500.2850428,800
Feb 18, 20250.28000.30000.27500.30000.3000587,500
Feb 14, 20250.28000.28000.26000.27500.2750159,700
Feb 13, 20250.28000.28000.26000.27000.2700216,400
Feb 12, 20250.26500.29000.26000.28500.2850414,100
Feb 11, 20250.26500.27000.25500.25500.2550215,800
Feb 10, 20250.25000.28000.23000.27000.2700616,000
Feb 7, 20250.25000.26000.23500.24000.2400397,100
Feb 6, 20250.24500.25000.22500.23500.2350135,300
Feb 5, 20250.24500.25500.24000.25000.2500394,500
Feb 4, 20250.22500.24500.22500.24000.2400573,200
Feb 3, 20250.21000.23500.21000.23500.2350177,700
Jan 31, 20250.21000.24500.21000.23500.2350880,600
Jan 30, 20250.19500.21000.18000.20500.2050798,800
Jan 29, 20250.19000.19000.18000.19000.1900197,100
Jan 28, 20250.19500.20500.18500.19000.1900236,800
Jan 27, 20250.18500.19500.18500.19000.1900232,800
Jan 24, 20250.18500.19000.18500.18500.185073,900
Jan 23, 20250.19000.19500.17500.19000.1900306,400
Jan 22, 20250.19000.19000.18000.18000.1800295,600
Jan 21, 20250.19000.19000.18000.18500.1850318,800
Jan 20, 20250.20000.20000.18000.19000.1900119,500
Jan 17, 20250.20000.20500.19000.20000.2000139,000
Jan 16, 20250.20000.20000.19500.20000.200057,000
Jan 15, 20250.18500.20000.18500.20000.200094,900
Jan 14, 20250.19000.19500.18500.18500.185091,000
Jan 13, 20250.19000.19000.18500.19000.1900151,800
Jan 10, 20250.19000.19000.18500.19000.190081,500
Jan 9, 20250.20000.20000.18500.18500.1850139,500
Jan 8, 20250.19500.20000.18500.20000.2000313,500
Jan 7, 20250.21000.21500.19000.19500.1950139,400
Jan 6, 20250.22000.22000.21000.21000.2100120,700
Jan 3, 20250.21500.22000.21000.21000.2100118,800
Jan 2, 20250.23000.23500.20000.21500.2150274,100
Dec 31, 20240.18000.22500.18000.22500.2250503,200
Dec 30, 20240.18000.18000.17500.17500.1750255,800
Dec 27, 20240.19000.19000.17000.17000.1700259,800
Dec 24, 20240.19500.19500.17000.17000.1700186,200
Dec 23, 20240.18000.19500.17000.19500.1950144,900
Dec 20, 20240.17000.17500.17000.17000.1700173,200
Dec 19, 20240.19000.19000.16500.17500.1750836,400
Dec 18, 20240.18000.19500.17500.19000.1900332,400
Dec 17, 20240.18500.18500.17000.18500.1850533,100
Dec 16, 20240.18000.18000.17000.18000.1800243,500
Dec 13, 20240.18500.20000.17500.17500.1750783,300
Dec 12, 20240.19500.20000.18500.18500.1850257,100
Dec 11, 20240.22500.22500.18500.19000.19002,050,500
Dec 10, 20240.25500.27000.22000.22500.22501,267,800
Dec 9, 20240.23000.24500.21500.24500.2450620,000
Dec 6, 20240.22000.23500.21000.23000.2300313,500
Dec 5, 20240.22500.23000.21000.22000.2200913,800
Dec 4, 20240.24000.25000.22500.23000.2300771,300
Dec 3, 20240.27500.28000.24000.24000.24001,032,800
Dec 2, 20240.29000.32000.27500.27500.2750869,000
Nov 29, 20240.25500.30000.25000.29000.29001,252,500
Nov 28, 20240.25000.27000.25000.26500.2650483,200
Nov 27, 20240.25000.26500.24000.25500.25501,101,400
Nov 26, 20240.21000.26500.20500.25000.25002,269,300
Nov 25, 20240.22000.22500.19500.19500.19501,084,700
Nov 22, 20240.21500.24500.21000.23000.23001,312,100
Nov 21, 20240.20500.24000.20500.21000.21001,167,100
Nov 20, 20240.18500.21500.18000.20000.2000889,100
Nov 19, 20240.17500.18500.17000.17500.1750615,600
Nov 18, 20240.17000.18500.15000.18000.18001,098,400
Nov 15, 20240.17500.18000.16000.17000.1700764,800
Nov 14, 20240.19500.22000.17500.17500.17502,128,000
Nov 13, 20240.18000.23000.17500.19500.19502,654,300
Nov 12, 20240.15000.18500.14500.17500.17502,375,800
Nov 11, 20240.13500.14500.13500.13500.1350204,800
Nov 8, 20240.12500.14000.12500.13500.1350248,000
Nov 7, 20240.12500.13000.12500.12500.1250118,500
Nov 6, 20240.12500.12500.11500.12000.1200317,500
Nov 5, 20240.13000.13000.12500.13000.130091,600
Nov 4, 20240.14500.15000.12000.12000.1200668,000
Nov 1, 20240.13000.14500.13000.14000.1400406,000
Oct 31, 20240.12000.13500.12000.12500.1250697,200
Oct 30, 20240.13500.13500.11000.12000.1200579,800
Oct 29, 20240.09000.14000.09000.13000.13002,759,300
Oct 28, 20240.09500.09500.09000.09000.090050,300
Oct 25, 20240.09000.09500.09000.09500.0950130,300
Oct 24, 20240.09000.09500.09000.09500.0950126,600
Oct 23, 20240.09000.09500.08500.09500.0950440,300
Oct 22, 20240.09000.09500.09000.09500.0950215,000
Oct 21, 20240.09500.09500.09000.09000.0900312,100
Oct 18, 20240.09500.09500.09000.09000.0900297,000
Oct 17, 20240.10000.10000.09500.09500.0950558,000
Oct 16, 20240.10500.10500.09000.09500.0950630,100
Oct 15, 20240.09000.10500.09000.10500.1050930,900
Oct 11, 20240.09500.09500.08500.08500.0850267,100
Oct 10, 20240.08500.09000.08500.09000.0900924,500
Oct 9, 20240.09000.09500.08500.08500.0850237,000
Oct 8, 20240.08500.09000.08000.09000.0900449,000
Oct 7, 20240.08500.08500.08500.08500.08504,000
Oct 4, 20240.08500.08500.08500.08500.08501,000
Oct 3, 20240.08000.08500.08000.08500.085051,000
Oct 2, 20240.08500.08500.08500.08500.085018,000
Oct 1, 20240.09000.09000.08500.08500.08508,000
Sep 30, 20240.09000.09000.08500.08500.085027,500
Sep 27, 20240.09000.09000.09000.09000.09001,000
Sep 26, 20240.08000.08000.08000.08000.0800-
Sep 25, 20240.09000.09000.08000.08000.080053,000
Sep 24, 20240.09500.09500.08500.09000.090032,000
Sep 23, 20240.09500.09500.09000.09000.090024,000
Sep 20, 20240.09000.09500.09000.09500.09507,000
Sep 19, 20240.08000.09500.08000.09500.0950157,600
Sep 18, 20240.09000.09500.08500.08500.085027,200
Sep 17, 20240.09000.09000.08500.09000.090057,300
Sep 16, 20240.08500.09500.08000.09000.0900108,000
Sep 13, 20240.08500.08500.08000.08000.080012,700
Sep 12, 20240.08000.08500.08000.08500.085080,000
Sep 11, 20240.08000.08000.08000.08000.080015,000
Sep 10, 20240.08500.08500.07500.08000.080087,700
Sep 9, 20240.08500.08500.08500.08500.08501,000
Sep 6, 20240.08000.08000.08000.08000.080016,000
Sep 5, 20240.08500.08500.08500.08500.08508,000
Sep 4, 20240.08000.08000.07500.08000.080062,700
Sep 3, 20240.08500.08500.08000.08000.080010,000
Aug 30, 20240.09000.09000.09000.09000.09001,000
Aug 29, 20240.09000.09000.08500.08500.08509,000
Aug 28, 20240.09500.09500.09000.09000.090024,800
Aug 27, 20240.09000.09500.09000.09500.095012,000
Aug 26, 20240.09500.09500.08500.08500.085024,600
Aug 23, 20240.08500.08500.08500.08500.0850-
Aug 22, 20240.08500.08500.08500.08500.08508,800
Aug 21, 20240.08000.08000.07500.08000.0800359,000
Aug 20, 20240.09000.09000.08500.08500.085028,000
Aug 19, 20240.09000.09000.09000.09000.09005,000
Aug 16, 20240.09000.09000.08500.08500.085016,000
Aug 15, 20240.09000.09000.09000.09000.09005,000
Aug 14, 20240.09000.09000.09000.09000.090020,800
Aug 13, 20240.08500.09000.08500.08500.085012,600
Aug 12, 20240.08500.08500.08500.08500.08501,000
Aug 9, 20240.08000.08500.08000.08500.0850115,600
Aug 8, 20240.10000.10000.09000.10000.10007,100
Aug 7, 20240.09000.09500.09000.09000.090061,000
Aug 6, 20240.09500.09500.09000.09500.095036,000
Aug 2, 20240.10000.10000.09500.09500.09504,000
Aug 1, 20240.10000.10000.09000.10000.100022,000
Jul 31, 20240.10000.10000.10000.10000.10001,000
Jul 30, 20240.10000.10000.10000.10000.100011,000
Jul 29, 20240.10000.10000.10000.10000.10007,000
Jul 26, 20240.10000.10000.10000.10000.100015,000
Jul 25, 20240.10000.10000.09500.10000.100047,000
Jul 24, 20240.10000.10500.10000.10500.105026,500
Jul 23, 20240.10000.10000.10000.10000.10002,100
Jul 22, 20240.10000.10000.09500.09500.095079,800
Jul 19, 20240.10500.10500.10000.10000.100010,000
Jul 18, 20240.10500.10500.10500.10500.10501,000
Jul 17, 20240.10000.10500.10000.10500.105086,000
Jul 16, 20240.10000.10000.09500.09500.095066,200
Jul 15, 20240.11000.11000.10000.10500.1050108,100
Jul 12, 20240.10500.10500.10500.10500.105013,100
Jul 11, 20240.11500.11500.10500.10500.105061,400
Jul 10, 20240.13000.13000.11500.12000.1200379,500
Jul 9, 20240.12500.12500.12500.12500.125017,000
Jul 8, 20240.12500.12500.12500.12500.125024,000
Jul 5, 20240.13000.13000.12500.12500.12504,000
Jul 4, 20240.12500.13000.12000.13000.130028,000
Jul 3, 20240.13500.13500.13000.13000.130025,500
Jul 2, 20240.14000.14000.13000.13000.130061,000
Jun 28, 20240.13500.13500.13000.13500.135025,600
Jun 27, 20240.14000.14500.13000.14000.1400640,600
Jun 26, 20240.14500.14500.13500.13500.1350224,000
Jun 25, 20240.13000.15000.13000.14500.1450456,800
Jun 24, 20240.13000.13000.12500.12500.1250127,000
Jun 21, 20240.13500.13500.13000.13000.130055,100
Jun 20, 20240.13500.14000.13500.13500.1350154,200
Jun 19, 20240.14000.14000.13000.13500.1350143,000
Jun 18, 20240.13000.14000.12500.14000.1400418,500
Jun 17, 20240.13000.13000.13000.13000.1300219,200
Jun 14, 20240.13000.13000.13000.13000.13001,000
Jun 13, 20240.13000.13000.12500.13000.130087,000
Jun 12, 20240.12500.13500.12500.13000.1300187,800
Jun 11, 20240.12500.13000.12500.13000.130094,000
Jun 10, 20240.13500.13500.12500.13000.130064,300
Jun 7, 20240.13000.14000.12500.14000.1400359,100
Jun 6, 20240.13000.13500.13000.13000.130069,500
Jun 5, 20240.13000.13000.13000.13000.130014,000
Jun 4, 20240.13000.13000.13000.13000.130018,200
Jun 3, 20240.13000.13000.13000.13000.1300199,000
May 31, 20240.13500.14000.12800.13000.1300180,500
May 30, 20240.13500.13500.13500.13500.135077,000
May 29, 20240.14000.14000.14000.14000.14001,000
May 28, 20240.14000.14000.13500.13500.135016,500
May 27, 20240.14000.14000.14000.14000.140082,600
May 24, 20240.14000.15000.14000.14500.1450187,000
May 23, 20240.16000.16000.14500.15000.1500306,900
May 22, 20240.14300.17000.14000.16000.1600114,000
May 21, 20240.14000.14500.14000.14000.1400199,500
May 17, 20240.12500.14500.12000.14500.1450500,000
May 16, 20240.12000.12000.11500.12000.120052,600
May 15, 20240.12500.12500.12500.12500.125038,000
May 14, 20240.12500.12500.12500.12500.1250-
May 13, 20240.12500.12500.12500.12500.1250125,000
May 10, 20240.12500.13000.12500.13000.130013,500
May 9, 20240.14000.14000.12500.13000.130026,000
May 8, 20240.12000.14000.12000.14000.1400286,400
May 7, 20240.12000.12000.12000.12000.12001,000
May 6, 20240.10000.12500.10000.12000.1200138,100
May 3, 20240.12000.12000.10000.10000.1000439,600
May 2, 20240.12500.12500.12500.12500.125031,200
May 1, 20240.12000.12500.12000.12500.125025,500
Apr 30, 20240.12000.12000.12000.12000.12001,000
Apr 29, 20240.11500.12000.11500.12000.120050,500
Apr 26, 20240.11500.12000.11000.12000.1200101,000
Apr 25, 20240.11000.11000.10500.11000.110063,000
Apr 24, 20240.12000.12000.11000.11000.110076,000
Apr 23, 20240.11500.12500.10500.12500.12501,157,000
Apr 22, 20240.11000.11500.11000.11000.110066,000
Apr 19, 20240.10500.10500.10500.10500.1050-
Apr 18, 20240.12000.12000.10500.10500.105035,500
Apr 17, 20240.11000.11500.11000.11500.115022,000
Apr 16, 20240.12000.12000.11500.11500.115056,200
Apr 15, 20240.12000.12500.11500.12500.125036,300
Apr 12, 20240.13000.13000.13000.13000.1300-
Apr 9, 20240.10500.10500.10000.10000.100018,000
Apr 8, 20240.10500.10500.10500.10500.105013,100
Apr 5, 20240.11000.11000.11000.11000.11003,400
Apr 4, 20240.10000.11000.10000.10000.1000160,000

Related Tickers

SLG.V San Lorenzo Gold Corp.
0.2500
-9.09%
 
BEX.V Benton Resources Inc.
0.0750
0.00%
 
INTR.V Intrepid Metals Corp.
0.3800
-11.63%
 
PX.V Pelangio Exploration Inc.
0.0800
+6.67%
 
AHR.V Amarc Resources Ltd.
0.4450
-8.25%
 
BTT.V Bitterroot Resources Ltd.
0.0350
0.00%
 
BOGO.V Borealis Mining Company Limited
0.5300
-8.62%
 
FOMO.CN FormationMtls
0.3500
-7.89%
 
SLR.TO Solitario Resources Corp.
0.8300
-4.60%
 
NILI.V Surge Battery Metals Inc.
0.2700
-6.90%