OTC Markets OTCQB - Delayed Quote USD

First Atlantic Nickel Corp. (FANCF)

0.1477
-0.0003
(-0.20%)
At close: June 9 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.14510.15000.14500.14770.1477223,706
Jun 9, 20250.14630.15500.14630.14800.148094,261
Jun 6, 20250.15900.15900.14440.15000.1500142,084
Jun 5, 20250.16700.16700.15000.15560.1556164,371
Jun 4, 20250.17100.17100.16000.16000.1600114,835
Jun 3, 20250.17500.18000.16150.16860.1686380,691
Jun 2, 20250.16940.18150.15930.17500.1750504,679
May 30, 20250.15810.16860.15810.16160.161686,549
May 29, 20250.16000.16100.15260.15810.158166,290
May 28, 20250.15660.16080.15110.15730.1573184,448
May 27, 20250.15100.15720.15100.15600.1560149,002
May 23, 20250.15980.16500.15390.15760.1576103,489
May 22, 20250.14600.16000.14600.15320.153223,964
May 21, 20250.15000.15000.14710.15000.1500118,034
May 20, 20250.15100.15700.14610.14960.149680,857
May 19, 20250.16000.16000.15060.16000.16005,725
May 16, 20250.17000.17040.14940.15150.1515160,421
May 15, 20250.16450.16510.15800.16200.162087,376
May 14, 20250.17000.17000.15420.15830.158373,352
May 13, 20250.17300.17300.16650.16910.169188,587
May 12, 20250.17340.17500.16400.17400.174099,438
May 9, 20250.17100.17500.16500.16550.1655345,568
May 8, 20250.17100.17100.16330.16340.1634116,092
May 7, 20250.16100.16440.15270.16350.163552,038
May 6, 20250.14810.15340.14810.14850.14851,382
May 5, 20250.16260.16260.14950.14950.1495108,725
May 2, 20250.15370.16010.15320.15390.15395,382
May 1, 20250.15800.16000.15490.15490.154962,780
Apr 30, 20250.15210.15700.15050.15640.1564105,150
Apr 29, 20250.15350.15730.15210.15210.152129,650
Apr 28, 20250.15700.15900.15040.15400.154095,162
Apr 25, 20250.14600.16000.14600.15560.155614,604
Apr 24, 20250.15550.16300.15200.15200.152054,050
Apr 23, 20250.16800.17000.16000.16000.160028,184
Apr 22, 20250.17000.17000.16000.16000.160075,404
Apr 21, 20250.16800.18260.16060.16970.1697106,817
Apr 17, 20250.17100.17130.16370.16630.166360,164
Apr 16, 20250.17980.18030.16880.18030.180394,136
Apr 15, 20250.18900.18900.17000.17190.1719113,093
Apr 14, 20250.17800.18200.16370.16370.163757,445
Apr 11, 20250.16350.18200.16350.17500.175030,339
Apr 10, 20250.17300.17300.16080.16420.164226,635
Apr 9, 20250.14500.15370.12750.15050.1505197,215
Apr 8, 20250.14600.16280.13800.14860.1486467,396
Apr 7, 20250.12000.15000.12000.14700.1470785,163
Apr 4, 20250.16000.16700.15000.15830.1583168,200
Apr 3, 20250.16900.16900.15000.16140.161460,139
Apr 2, 20250.17000.17000.16000.16010.160197,457
Apr 1, 20250.17750.17750.16450.17000.170057,198
Mar 31, 20250.17200.18020.16800.17500.1750163,224
Mar 28, 20250.18300.18400.16670.17330.1733210,389
Mar 27, 20250.19800.20130.18250.18280.1828236,938
Mar 26, 20250.19930.21000.18810.19100.1910190,411
Mar 25, 20250.20340.20670.19500.19500.195040,963
Mar 24, 20250.19850.20490.19400.19530.1953108,038
Mar 21, 20250.23320.23320.19030.19860.198688,850
Mar 20, 20250.20770.22000.20340.20830.2083143,418
Mar 19, 20250.22000.22000.20010.20880.2088485,235
Mar 18, 20250.21880.22330.21300.21570.2157187,220
Mar 17, 20250.23620.26070.21300.21350.2135282,959
Mar 14, 20250.44470.44470.22170.23590.2359161,221
Mar 13, 20250.25000.28960.23500.23500.2350588,478
Mar 12, 20250.20550.22260.19820.22260.2226190,198
Mar 11, 20250.19100.19670.18720.18720.187293,194
Mar 10, 20250.20450.21050.18940.18950.1895213,049
Mar 7, 20250.22650.22650.19400.20850.2085173,410
Mar 6, 20250.22000.22000.19620.19930.1993139,475
Mar 5, 20250.19500.19890.19080.19570.1957246,453
Mar 4, 20250.22000.22000.19200.19200.1920172,116
Mar 3, 20250.20700.20750.19920.20470.204730,524
Feb 28, 20250.20700.21400.19530.19880.1988163,261
Feb 27, 20250.24100.24100.20450.20850.2085449,031
Feb 26, 20250.19870.23930.19870.23420.2342521,874
Feb 25, 20250.19100.19100.17000.17250.1725376,709
Feb 24, 20250.17630.19000.17600.18800.188058,150
Feb 21, 20250.18950.18950.17670.17930.1793243,375
Feb 20, 20250.20000.20500.18950.18950.1895236,125
Feb 19, 20250.19960.21000.18540.19540.1954183,847
Feb 18, 20250.19760.21490.18500.20410.2041260,571
Feb 14, 20250.18620.19790.18620.19790.197926,393
Feb 13, 20250.19550.20000.18680.18680.186825,920
Feb 12, 20250.18400.20000.18330.20000.2000314,526
Feb 11, 20250.19100.19100.18290.18290.182939,150
Feb 10, 20250.18000.19660.16670.18890.1889360,137
Feb 7, 20250.17250.18000.16680.16780.167828,483
Feb 6, 20250.17600.17600.16300.16460.164663,040
Feb 5, 20250.16980.17960.16950.17100.171093,278
Feb 4, 20250.16380.17000.15610.17000.1700147,600
Feb 3, 20250.14000.16110.14000.16100.161043,160
Jan 31, 20250.14740.16570.14740.16250.1625162,724
Jan 30, 20250.13400.14100.12880.14100.141025,325
Jan 29, 20250.14000.14000.12800.13300.1330167,200
Jan 28, 20250.13610.13610.13200.13300.13305,000
Jan 27, 20250.13400.13400.13180.13290.13296,950
Jan 24, 20250.13480.13800.12500.13800.138014,150
Jan 23, 20250.12830.13100.12350.13100.1310141,260
Jan 22, 20250.13050.13100.12640.12640.126489,742
Jan 21, 20250.12870.13450.12600.12600.1260151,019
Jan 17, 20250.13950.14300.13380.14300.143073,969
Jan 16, 20250.13500.13810.13500.13810.13816,900
Jan 15, 20250.13260.14150.13260.13800.138082,249
Jan 14, 20250.12800.13040.12640.13040.13043,400
Jan 13, 20250.13040.13040.12850.12850.128555,006
Jan 10, 20250.13540.13690.12650.12650.126513,417
Jan 8, 20250.13450.13450.13390.13400.134069,000
Jan 7, 20250.14160.14160.13200.13250.132532,275
Jan 6, 20250.14950.15220.14310.14590.14596,080
Jan 3, 20250.16000.16000.14270.14380.143849,000
Jan 2, 20250.16000.16800.15000.15000.1500103,975
Dec 31, 20240.12530.15950.12530.15950.159530,400
Dec 30, 20240.11930.12290.11930.12000.120047,061
Dec 27, 20240.11500.13600.11500.13050.1305134,985
Dec 26, 20240.13600.13600.11600.12650.12654,750
Dec 24, 20240.13280.13280.12560.12600.126063,000
Dec 23, 20240.11960.12650.11580.12550.1255115,935
Dec 20, 20240.11650.14160.11650.12230.1223120,277
Dec 19, 20240.14900.14900.11430.12170.1217231,369
Dec 18, 20240.14640.14670.12490.13500.1350126,700
Dec 17, 20240.13010.14710.12120.13000.1300252,937
Dec 16, 20240.16000.16000.12000.14000.1400243,100
Dec 13, 20240.13610.14000.12500.12500.1250175,878
Dec 12, 20240.13700.14000.13000.13000.1300187,755
Dec 11, 20240.15950.16120.12800.13000.1300505,443
Dec 10, 20240.25000.25000.15000.16500.1650274,957
Dec 9, 20240.16640.18300.15250.18300.1830252,840
Dec 6, 20240.16370.17980.14880.16900.1690229,544
Dec 5, 20240.15000.17000.15000.16000.1600536,611
Dec 4, 20240.16900.18360.15930.16180.1618266,910
Dec 3, 20240.22000.22000.17350.17720.1772158,523
Dec 2, 20240.20980.22000.19250.19790.1979297,840
Nov 29, 20240.19000.20000.18000.20000.2000136,990
Nov 27, 20240.20000.20000.17190.18770.1877149,593
Nov 26, 20240.14870.19500.14870.18790.1879380,000
Nov 25, 20240.18000.18000.14250.14500.1450148,495
Nov 22, 20240.15270.18200.15270.16060.1606253,260
Nov 21, 20240.18500.18500.13900.15650.1565358,527
Nov 20, 20240.13720.14950.12650.14640.1464102,074
Nov 19, 20240.10700.15150.10700.12720.1272257,005
Nov 18, 20240.12300.12610.10500.12610.1261106,219
Nov 15, 20240.12000.13950.11600.12210.1221184,720
Nov 14, 20240.15820.15820.11810.12720.1272278,921
Nov 13, 20240.14420.16000.12500.14690.1469344,058
Nov 12, 20240.11000.13010.10000.12540.1254775,137
Nov 11, 20240.09750.11000.09750.10370.1037154,804
Nov 8, 20240.09020.09900.08660.09750.0975222,999
Nov 7, 20240.08000.09310.08000.09250.0925139,040
Nov 6, 20240.10330.10330.07500.08600.0860383,215
Nov 5, 20240.09480.09480.07790.08920.089292,736
Nov 4, 20240.13050.13050.08150.08990.0899224,354
Nov 1, 20240.09400.10450.09100.10110.1011204,507
Oct 31, 20240.08300.09730.08200.09380.0938594,242
Oct 30, 20240.09490.09560.07650.07650.0765272,215
Oct 29, 20240.06900.09900.06750.09130.0913476,007
Oct 28, 20240.06900.06900.06480.06480.064813,031
Oct 25, 20240.06800.06800.06550.06800.068076,035
Oct 24, 20240.06800.06800.06580.06800.0680191,000
Oct 23, 20240.06910.06910.06390.06670.0667197,785
Oct 22, 20240.06950.06950.06460.06470.064738,000
Oct 21, 20240.06370.06700.06370.06470.064770,823
Oct 18, 20240.07000.07000.06450.06450.064564,000
Oct 17, 20240.07250.07600.06600.06680.0668223,430
Oct 16, 20240.06600.07600.05980.07150.071592,324
Oct 15, 20240.06550.07370.06300.07090.0709277,133
Oct 14, 20240.06450.06600.06200.06250.0625116,096
Oct 11, 20240.06970.06970.06250.06250.06251,100
Oct 10, 20240.06300.06620.06160.06500.0650224,500
Oct 9, 20240.06600.06600.06100.06100.0610130,000
Oct 8, 20240.06220.08230.06190.06450.0645314,000
Oct 7, 20240.05840.05880.05840.05880.058821,000
Oct 4, 20240.06000.06020.06000.06020.06021,100
Oct 3, 20240.06080.06080.06080.06080.06082,000
Oct 1, 20240.06000.06000.05650.05650.05656,000
Sep 30, 20240.06500.06500.06500.06500.065021,000
Sep 27, 20240.06390.06390.06050.06050.060535,000
Sep 26, 20240.06390.06500.06390.06500.065010,500
Sep 25, 20240.06110.06800.06110.06500.065092,000
Sep 24, 20240.06540.06540.06200.06200.062036,950
Sep 23, 20240.06750.06890.05600.06500.0650134,300
Sep 20, 20240.06630.06740.06230.06500.065068,020
Sep 19, 20240.05800.08420.05510.06740.0674545,560
Sep 18, 20240.07700.08000.05500.06000.0600119,310
Sep 17, 20240.04140.08250.04140.08250.082572,104
Sep 16, 20240.05900.08120.05900.06500.065064,000
Sep 12, 20240.04990.04990.04990.04990.0499500
Sep 11, 20240.04500.05680.04500.05680.056827,300
Sep 10, 20240.03200.03200.03200.03200.032015,600
Sep 9, 20240.05890.05890.05890.05890.058916,700
Sep 6, 20240.06400.06400.05870.05870.058743,898
Sep 5, 20240.06300.06300.06300.06300.06302,450
Sep 4, 20240.03700.03700.03700.03700.037043,600
Aug 30, 20240.06050.06050.06050.06050.0605686
Aug 29, 20240.06810.07000.06770.07000.070016,849
Aug 28, 20240.07000.07000.06050.06050.06055,000
Aug 27, 20240.07000.07000.06800.07000.070072,300
Aug 26, 20240.06000.06000.06000.06000.06009,600
Aug 22, 20240.06200.06200.06200.06200.06202,000
Aug 21, 20240.05860.05860.05000.05000.050082,990
Aug 20, 20240.06600.06600.06600.06600.066053,000
Aug 19, 20240.07000.07000.06600.06600.066015,978
Aug 16, 20240.06650.06650.06650.06650.06654,000
Aug 14, 20240.06060.06060.06000.06000.060045,300
Aug 13, 20240.06190.06200.06190.06200.06203,500
Aug 12, 20240.06220.06220.06050.06140.06149,196
Aug 9, 20240.08280.08280.08280.08280.0828200
Aug 7, 20240.06700.06950.06030.06030.060346,300
Aug 6, 20240.08000.08000.06880.06880.068864,184
Aug 5, 20240.07200.07600.06610.07600.076055,742
Aug 2, 20240.07500.07500.06880.06880.068820,000
Aug 1, 20240.06700.06700.06700.06700.06702,250
Jul 30, 20240.06990.06990.06700.06700.0670300
Jul 29, 20240.07000.09110.07000.07290.072910,500
Jul 26, 20240.05360.07250.04510.07100.07106,090
Jul 25, 20240.07750.07750.06820.07090.0709116,980
Jul 24, 20240.07400.07400.07100.07100.071025,720
Jul 23, 20240.07420.08360.07420.08360.083616,050
Jul 22, 20240.07340.07540.07000.07000.070044,850
Jul 19, 20240.07800.07800.07780.07780.077815,000
Jul 18, 20240.08500.08500.07000.07000.070025,255
Jul 17, 20240.06950.08490.06950.07240.07246,325
Jul 16, 20240.07680.08000.06060.08000.080019,090
Jul 15, 20240.07520.08000.05510.06810.06818,323
Jul 12, 20240.07700.07700.07700.07700.07704,000
Jul 11, 20240.08270.08450.07690.07690.0769125,200
Jul 10, 20240.09000.09140.08760.08760.0876187,400
Jul 9, 20240.09400.09550.08670.09050.0905100,001
Jul 8, 20240.09170.09400.08100.09400.094071,509
Jul 5, 20240.09250.09400.09000.09100.091057,990
Jul 3, 20240.09630.09630.09220.09500.095037,870
Jul 2, 20240.10500.10500.08500.09500.0950179,809
Jul 1, 20240.13000.13000.09000.10500.1050237,772
Jun 28, 20240.09630.10600.09310.09750.097578,186
Jun 27, 20240.10500.10770.09000.10020.1002479,765
Jun 26, 20240.15450.15450.09930.10200.1020176,246
Jun 25, 20240.15000.15000.09380.10650.1065279,335
Jun 24, 20240.10000.10000.09740.09800.098016,243
Jun 21, 20240.09800.09950.09740.09740.097481,706
Jun 20, 20240.10300.10300.10100.10100.101020,000
Jun 18, 20240.09800.10300.09700.10300.1030230,798
Jun 17, 20240.08970.09500.08970.09500.09508,742
Jun 14, 20240.09150.09500.09150.09500.09502,000
Jun 13, 20240.09500.09500.09500.09500.09506,000

Related Tickers