Skip to main content
Tartisan Nickel Corp. (CSE:TN)
Canada flag Canada · Delayed Price · Currency is CAD
0.1400
+0.0100 (7.69%)
At close: Dec 5, 2025

Tartisan Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.130.150.130.15-11.54%75,001
Dec 4, 20250.110.130.110.130.1330.00%350,380
Dec 3, 20250.100.100.100.100.10-8,500
Dec 2, 20250.100.100.100.100.10-17,372
Dec 1, 20250.110.110.100.100.10-4.76%25,500
Nov 28, 20250.100.110.100.110.115.00%392,951
Nov 27, 20250.100.100.100.100.105.26%82,171
Nov 26, 20250.100.100.100.100.10-13,500
Nov 25, 20250.100.100.100.100.10-116,000
Nov 24, 20250.100.100.100.100.105.56%2,000
Nov 21, 20250.100.100.090.090.09-10.00%29,200
Nov 20, 20250.090.100.090.100.1011.11%165,000
Nov 19, 20250.090.090.090.090.09-2,000
Nov 18, 20250.100.100.090.090.09-5.26%59,065
Nov 17, 20250.090.100.090.100.105.56%53,000
Nov 14, 20250.090.090.090.090.09-506,200
Nov 13, 20250.100.100.090.090.09-5.26%28,285
Nov 12, 20250.090.100.090.100.105.56%78,055
Nov 11, 20250.090.090.090.090.09-28,500
Nov 10, 20250.090.090.080.090.0912.50%40,500
Nov 7, 20250.090.090.080.080.08-5.88%60,700
Nov 6, 20250.100.100.090.090.09-10.53%15,000
Nov 5, 20250.100.100.100.100.105.56%1,000
Nov 4, 20250.090.090.090.090.095.88%32,000
Nov 3, 20250.100.100.090.090.09-15.00%132,150
Oct 31, 20250.100.100.100.100.10-23,000
Oct 30, 20250.110.110.100.100.10-4.76%61,500
Oct 29, 20250.110.110.100.110.115.00%76,642
Oct 28, 20250.090.100.090.100.1017.65%146,990
Oct 27, 20250.090.090.080.090.096.25%423,800
Oct 24, 20250.090.090.080.080.08-118,225
Oct 23, 20250.080.090.080.080.08-148,000
Oct 22, 20250.090.090.080.080.08-11.11%129,040
Oct 21, 20250.100.100.090.090.09-103,001
Oct 20, 20250.090.100.090.090.09-5.26%128,000
Oct 17, 20250.110.110.090.100.10-9.52%164,503
Oct 16, 20250.090.110.090.110.1123.53%212,500
Oct 15, 20250.110.110.090.090.09-15.00%84,345
Oct 14, 20250.100.100.100.100.105.26%23,000
Oct 10, 20250.100.100.090.100.10-85,000
Oct 9, 20250.100.100.100.100.10-5.00%98,000
Oct 8, 20250.110.110.100.100.10-17,000
Oct 7, 20250.110.110.100.100.10-4.76%33,500
Oct 6, 20250.110.110.100.110.115.00%33,750
Oct 3, 20250.110.110.090.100.10-4.76%87,650
Oct 2, 20250.110.110.100.110.115.00%126,500
Oct 1, 20250.100.100.100.100.10-108,622
Sep 30, 20250.100.100.090.100.105.26%118,000
Sep 29, 20250.100.100.090.100.10-246,800
Sep 26, 20250.090.100.090.100.1018.75%200,750