Tartisan Nickel Corp. (CSE:TN)
Canada
· Delayed Price · Currency is CAD 0.0800
0.00 (0.00%)
Aug 15, 2025, 9:57 AM EDT
Tartisan Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 4,000 |
| Aug 14, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 48,444 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 20,200 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 17,000 |
| Aug 11, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 20,547 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 123,500 |
| Aug 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,000 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | 6.25% | 157,000 |
| Aug 5, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | 6.67% | 30,000 |
| Aug 1, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | - | -11.76% | 22,000 |
| Jul 31, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -5.56% | 37,000 |
| Jul 30, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | 5.88% | 108,500 |
| Jul 29, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -5.56% | 101,500 |
| Jul 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 43,530 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.56% | 256,235 |
| Jul 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 8,000 |
| Jul 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 222,000 |
| Jul 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 105,200 |
| Jul 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 142,500 |
| Jul 18, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -5.26% | 83,289 |
| Jul 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 13,000 |
| Jul 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,000 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 36,500 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 2,000 |
| Jul 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 66,500 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 36,500 |
| Jul 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 18,212 |
| Jul 7, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 208,068 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 19,857 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -11.54% | 15,000 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 15,000 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 5,000 |
| Jun 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 25,000 |
| Jun 26, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | - | 18.18% | 79,000 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 20,500 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 56,500 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -15.38% | 17,552 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 8.33% | 96,546 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | 4.35% | 43,500 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | - | 4.55% | 109,500 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | 10.00% | 66,600 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | - | -13.04% | 91,310 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 2,000 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | - | - | 85,000 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 10,000 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 5,000 |
| Jun 9, 2025 | 0.12 | 0.13 | 0.09 | 0.12 | - | 4.35% | 121,671 |
| Jun 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | -4.17% | 68,000 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 11,000 |