First Atlantic Nickel Corp. (TSXV:FAN)
Canada
· Delayed Price · Currency is CAD 0.2300
+0.0250 (12.20%)
May 7, 2025, 4:00 PM EDT
First Atlantic Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 18,909 |
| May 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 193,400 |
| May 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 59,500 |
| May 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 12.20% | 244,200 |
| May 6, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | - | 244,700 |
| May 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.38% | 175,500 |
| May 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 25,800 |
| May 1, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 109,400 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 25,800 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 40,600 |
| Apr 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 122,200 |
| Apr 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 33,500 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -2.27% | 194,800 |
| Apr 23, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -2.22% | 362,100 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -2.17% | 139,900 |
| Apr 21, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | - | -2.13% | 145,500 |
| Apr 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -4.08% | 383,500 |
| Apr 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.08% | 81,200 |
| Apr 15, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | 4.35% | 396,300 |
| Apr 14, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | -6.12% | 73,200 |
| Apr 11, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | - | 116,500 |
| Apr 10, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | - | - | 163,100 |
| Apr 9, 2025 | 0.20 | 0.27 | 0.19 | 0.25 | - | 22.50% | 679,800 |
| Apr 8, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -4.76% | 290,600 |
| Apr 7, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | - | -8.70% | 458,900 |
| Apr 4, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | -2.13% | 231,600 |
| Apr 3, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | -2.08% | 91,600 |
| Apr 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -4.00% | 241,000 |
| Apr 1, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | - | 440,300 |
| Mar 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 175,400 |
| Mar 28, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -5.66% | 542,700 |
| Mar 27, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | - | -5.36% | 492,700 |
| Mar 26, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | - | -3.45% | 333,600 |
| Mar 25, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | - | 1.75% | 315,100 |
| Mar 24, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | 1.79% | 141,900 |
| Mar 21, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | - | -6.67% | 572,700 |
| Mar 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 63,700 |
| Mar 19, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | - | -3.23% | 574,500 |
| Mar 18, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | 1.64% | 127,500 |
| Mar 17, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | - | -10.29% | 395,600 |
| Mar 14, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | - | -2.86% | 687,500 |
| Mar 13, 2025 | 0.36 | 0.39 | 0.34 | 0.35 | - | 6.06% | 1,824,600 |
| Mar 12, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | - | 13.79% | 410,800 |
| Mar 11, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 7.41% | 127,700 |
| Mar 10, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -6.90% | 285,800 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 3.57% | 307,700 |
| Mar 6, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | - | 255,600 |
| Mar 5, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | - | - | 321,500 |
| Mar 4, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | - | -3.45% | 768,400 |
| Mar 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | - | 166,400 |