Advertisement
U.S. markets close in 3 hours 43 minutes

Fathom Nickel Inc. (FNICF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.0259-0.0001 (-0.38%)
As of 11:03AM EDT. Market open.
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.02590.02590.02590.02590.02594,000
Oct 24, 20240.02600.02840.02600.02600.026081,000
Oct 23, 20240.02990.02990.02600.02890.028962,722
Oct 22, 20240.02600.02750.02600.02600.0260257,317
Oct 21, 20240.02370.02680.02370.02500.025060,000
Oct 18, 20240.02800.02800.02500.02500.0250163,750
Oct 17, 20240.02510.02510.02510.02510.0251-
Oct 16, 20240.02510.02510.02510.02510.0251-
Oct 15, 20240.02510.02510.02510.02510.02515,000
Oct 14, 20240.02600.02600.02310.02600.026065,076
Oct 11, 20240.02520.02640.02520.02530.0253260,000
Oct 10, 20240.02610.02640.02610.02640.026410,000
Oct 09, 20240.02700.02700.02350.02700.0270200,750
Oct 08, 20240.02700.02700.02350.02700.0270230,502
Oct 07, 20240.02760.02760.02550.02560.025653,030
Oct 04, 20240.02760.02910.02620.02720.0272114,200
Oct 03, 20240.02800.02870.02640.02750.0275381,066
Oct 02, 20240.02760.02960.02760.02930.0293116,000
Oct 01, 20240.02820.04260.02260.02840.0284565,600
Sep 30, 20240.02700.04100.02640.02800.0280963,500
Sep 27, 20240.03750.04120.02250.02700.0270238,500
Sep 26, 20240.02950.04280.02100.02760.0276620,866
Sep 25, 20240.03300.04280.02590.03250.0325311,443
Sep 24, 20240.02900.04260.02490.03110.0311592,100
Sep 23, 20240.02980.02980.01770.02560.0256666,078
Sep 20, 20240.02480.03860.01350.02570.0257718,287
Sep 19, 20240.02590.02590.02590.02590.025965,000
Sep 18, 20240.02500.02610.02470.02610.026156,056
Sep 17, 20240.02610.02610.02410.02540.0254180,118
Sep 16, 20240.02960.02960.02750.02750.027586,113
Sep 13, 20240.02760.05000.02560.02730.0273129,262
Sep 12, 20240.02800.02910.02760.02760.027661,000
Sep 11, 20240.03000.03000.02900.02990.029993,333
Sep 10, 20240.02800.02900.02800.02800.028023,100
Sep 09, 20240.02900.02900.02900.02900.02901,500
Sep 06, 20240.02900.02990.02800.02990.029911,421
Sep 05, 20240.02910.02910.02910.02910.02913,000
Sep 04, 20240.02500.03120.02500.03000.0300324,785
Sep 03, 20240.03000.03000.02800.03000.030095,000
Aug 30, 20240.03330.03330.02800.02800.0280421,340
Aug 29, 20240.03000.03030.02970.03030.0303114,088
Aug 28, 20240.02870.03330.02870.03060.0306411,848
Aug 27, 20240.03000.03000.03000.03000.03001,000
Aug 26, 20240.03290.03320.03070.03320.0332180,000
Aug 23, 20240.03320.03320.03320.03320.0332-
Aug 22, 20240.03320.03320.03320.03320.0332-
Aug 21, 20240.03100.03320.03100.03320.033210,100
Aug 20, 20240.03300.03320.03210.03320.033236,000
Aug 19, 20240.03100.03100.03100.03100.03101,066
Aug 16, 20240.02890.02890.02890.02890.0289-
Aug 15, 20240.02900.02900.02800.02890.028951,116
Aug 14, 20240.02800.02800.02800.02800.02801,912
Aug 13, 20240.02970.03000.02960.03000.030079,500
Aug 12, 20240.03000.03150.03000.03000.0300308,500
Aug 09, 20240.03000.04500.03000.03000.0300203,330
Aug 08, 20240.03300.03300.03290.03300.033056,000
Aug 07, 20240.03580.03580.02880.02880.028898,000
Aug 06, 20240.03580.03580.03580.03580.0358-
Aug 05, 20240.03580.03580.03580.03580.0358-
Aug 02, 20240.03560.03580.03560.03580.035829,747
Aug 01, 20240.03070.03590.03070.03590.03595,300
Jul 31, 20240.03380.03380.03380.03380.03385,056
Jul 30, 20240.03450.03450.03360.03360.0336450
Jul 29, 20240.04000.04500.03280.03470.034785,736
Jul 26, 20240.04300.04650.03550.03550.0355288,023
Jul 25, 20240.04020.04020.04020.04020.0402-
Jul 24, 20240.03610.04020.03610.04020.040242,015
Jul 23, 20240.03800.04000.03650.03650.036529,360
Jul 22, 20240.04370.04370.03840.03840.038450,500
Jul 19, 20240.04300.04410.03600.04410.044140,419
Jul 18, 20240.03990.04340.03700.03700.037055,600
Jul 17, 20240.03600.03840.03600.03840.038479,246
Jul 16, 20240.03680.03690.03600.03600.036046,000
Jul 15, 20240.04000.04000.03660.03690.036973,000
Jul 12, 20240.03700.03700.03600.03700.037065,875
Jul 11, 20240.03330.03650.03210.03560.0356126,024
Jul 10, 20240.03300.03500.03000.03380.0338139,250
Jul 09, 20240.03500.03700.02860.03200.0320138,165
Jul 08, 20240.04000.04700.03500.03500.0350367,060
Jul 05, 20240.04470.05000.03990.04000.0400131,067
Jul 03, 20240.03600.04500.03600.04300.0430170,558
Jul 02, 20240.03660.03660.03660.03660.0366-
Jul 01, 20240.03660.03660.03660.03660.0366-
Jun 28, 20240.03790.04480.03480.03660.0366138,112
Jun 27, 20240.03790.04520.03790.03800.0380121,273
Jun 26, 20240.04200.04200.03790.03790.037930,270
Jun 25, 20240.04500.04500.04080.04200.0420110,036
Jun 24, 20240.04060.06080.03250.04500.0450514,599
Jun 21, 20240.04120.04510.03750.04060.0406180,000
Jun 20, 20240.04240.04590.03880.04160.0416333,734
Jun 18, 20240.03700.04170.03300.04070.0407377,946
Jun 17, 20240.02790.04150.02790.03740.0374388,442
Jun 14, 20240.02920.02970.02760.02790.0279808,080
Jun 13, 20240.02770.02980.02750.02930.029310,428
Jun 12, 20240.02950.02950.02360.02780.0278140,188
Jun 11, 20240.03170.03170.02220.02540.0254336,236
Jun 10, 20240.03240.03510.03240.03400.034079,329
Jun 07, 20240.03200.03670.03150.03670.0367148,650
Jun 06, 20240.03350.03700.03180.03200.0320140,933
Jun 05, 20240.03500.03750.03010.03750.0375502,463
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...