Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
Fathom Nickel Inc (FNI)
Fathom Nickel Inc (FNI) Historical

FNI Fathom Nickel Inc

0.04

0.00 (0.00%)

Jun 14 2024 - Closed

Delayed by 15 minutes

FNI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.04	0.00	0.00%	0.04	0.04	0.035	109,000
Jun 13 2024	0.04	0.00	0.00%	0.04	0.04	0.04	491,655
Jun 12 2024	0.04	0.005	14.29%	0.035	0.04	0.035	1,494,255
Jun 11 2024	0.035	-0.01	-22.22%	0.04	0.04	0.035	1,230,920
Jun 10 2024	0.045	0.00	0.00%	0.045	0.045	0.045	111,500
Jun 07 2024	0.045	0.00	0.00%	0.045	0.045	0.045	336,915
Jun 06 2024	0.045	-0.005	-10.00%	0.045	0.045	0.045	103,400
Jun 05 2024	0.05	0.00	0.00%	0.05	0.05	0.045	920,500
Jun 04 2024	0.05	0.00	0.00%	0.05	0.05	0.05	300
Jun 03 2024	0.05	0.00	0.00%	0.05	0.05	0.045	485,666
May 31 2024	0.05	0.00	0.00%	0.05	0.05	0.045	249,150
May 30 2024	0.05	0.00	0.00%	0.05	0.05	0.05	253,207
May 29 2024	0.05	-0.005	-9.09%	0.055	0.055	0.05	789,200
May 28 2024	0.055	0.00	0.00%	0.055	0.06	0.055	615,300
May 27 2024	0.055	-0.005	-8.33%	0.06	0.06	0.055	538,437
May 24 2024	0.06	0.00	0.00%	0.06	0.06	0.06	31,111
May 23 2024	0.06	0.00	0.00%	0.055	0.06	0.055	158,500
May 22 2024	0.06	0.00	0.00%	0.055	0.06	0.055	59,000
May 21 2024	0.06	0.005	9.09%	0.06	0.06	0.055	272,632
May 17 2024	0.055	-0.005	-8.33%	0.06	0.06	0.055	572,900
May 16 2024	0.06	0.00	0.00%	0.06	0.06	0.055	444,000
May 15 2024	0.06	-0.005	-7.69%	0.07	0.07	0.06	446,485
May 14 2024	0.065	0.00	0.00%	0.065	0.065	0.065	10,000
May 13 2024	0.065	-0.005	-7.14%	0.07	0.07	0.065	250,290
May 10 2024	0.07	0.005	7.69%	0.065	0.07	0.065	189,500
May 09 2024	0.065	-0.005	-7.14%	0.07	0.07	0.06	477,900
May 08 2024	0.07	0.005	7.69%	0.065	0.07	0.06	66,500
May 07 2024	0.065	0.005	8.33%	0.065	0.065	0.065	62,500
May 06 2024	0.06	-0.01	-14.29%	0.07	0.07	0.06	755,088
May 03 2024	0.07	0.005	7.69%	0.065	0.07	0.065	136,213
May 02 2024	0.065	-0.005	-7.14%	0.065	0.07	0.065	146,000
May 01 2024	0.07	0.00	0.00%	0.065	0.07	0.065	61,000
Apr 30 2024	0.07	0.00	0.00%	0.07	0.07	0.07	4,404
Apr 29 2024	0.07	0.00	0.00%	0.07	0.07	0.07	363,699
Apr 26 2024	0.07	0.005	7.69%	0.07	0.07	0.07	22,000
Apr 25 2024	0.065	-0.005	-7.14%	0.065	0.065	0.065	5,500
Apr 24 2024	0.07	0.00	0.00%	0.075	0.075	0.07	299,733
Apr 23 2024	0.07	0.00	0.00%	0.075	0.075	0.07	103,500
Apr 22 2024	0.07	-0.005	-6.67%	0.075	0.075	0.07	342,900
Apr 19 2024	0.075	0.00	0.00%	0.075	0.075	0.075	50,504
Apr 18 2024	0.075	0.00	0.00%	0.075	0.075	0.07	108,500
Apr 17 2024	0.075	0.005	7.14%	0.07	0.075	0.07	210,275
Apr 16 2024	0.07	-0.015	-17.65%	0.08	0.085	0.07	631,308
Apr 15 2024	0.085	0.00	0.00%	0.08	0.085	0.08	26,000
Apr 12 2024	0.085	0.005	6.25%	0.08	0.085	0.08	261,050
Apr 11 2024	0.08	-0.01	-11.11%	0.085	0.085	0.08	393,300
Apr 10 2024	0.09	-0.005	-5.26%	0.09	0.09	0.08	204,125
Apr 09 2024	0.095	0.005	5.56%	0.085	0.095	0.08	263,000
Apr 08 2024	0.09	0.005	5.88%	0.085	0.09	0.085	179,600
Apr 05 2024	0.085	-0.005	-5.56%	0.09	0.09	0.085	147,150
Apr 04 2024	0.09	0.005	5.88%	0.085	0.09	0.085	82,000
Apr 03 2024	0.085	-0.005	-5.56%	0.085	0.09	0.08	319,200
Apr 02 2024	0.09	-0.005	-5.26%	0.095	0.11	0.085	632,200
Apr 01 2024	0.095	0.005	5.56%	0.085	0.095	0.085	97,990
Mar 28 2024	0.09	-0.01	-10.00%	0.095	0.095	0.085	195,093
Mar 27 2024	0.10	0.01	11.11%	0.09	0.10	0.09	40,631
Mar 26 2024	0.09	0.00	0.00%	0.09	0.095	0.08	434,938
Mar 25 2024	0.09	-0.015	-14.29%	0.10	0.10	0.09	106,532
Mar 22 2024	0.105	0.005	5.00%	0.10	0.105	0.10	45,475
Mar 21 2024	0.10	-0.01	-9.09%	0.105	0.115	0.10	242,001
Mar 20 2024	0.11	0.005	4.76%	0.11	0.12	0.105	689,500
Mar 19 2024	0.105	0.005	5.00%	0.10	0.12	0.10	296,461
Mar 18 2024	0.10	0.01	11.11%	0.09	0.10	0.09	155,500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions