Fathom Nickel Inc. (CSE:FNI)
Canada
· Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
May 13, 2025, 3:13 PM EDT
Fathom Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 274,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 170,000 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 832,800 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 192,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 127,100 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 70,000 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 318,500 |
| May 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 395,254 |
| Apr 30, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | - | 33.33% | 2,027,250 |
| Apr 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 1,453,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 443,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 341,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,201,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 301,100 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 307,100 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 106,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,560,247 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 70,053 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 91,000 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,238,530 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 114,500 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 37,052 |
| Apr 4, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | - | 40.00% | 1,684,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 242,735 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 100,200 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 147,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,400 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 300,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 36,000 |
| Mar 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 84,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 353,700 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 206,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 256,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 215,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 214,543 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 40,500 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 88,600 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 75,591 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 30,100 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 20.00% | 90,000 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 147,000 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 231,000 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 217,000 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,468,300 |