Skip to main content

Fathom Nickel Inc (OP: FNICF )

0.0279 -0.0014 (-4.78%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.0292 0.0297 0.0276 0.0279 808,080 -0.00(-4.78%)
Jun 13, 2024 0.0277 0.0298 0.0275 0.0293 10,428 +0.00(+5.40%)
Jun 12, 2024 0.0295 0.0295 0.0236 0.0278 140,188 +0.00(+9.45%)
Jun 11, 2024 0.0317 0.0317 0.0222 0.0254 336,236 -0.01(-25.29%)
Jun 10, 2024 0.0336 0.0351 0.0324 0.0340 79,329 -0.00(-7.36%)
Jun 07, 2024 0.0320 0.0367 0.0315 0.0367 148,650 +0.00(+14.69%)
Jun 06, 2024 0.0335 0.0370 0.0318 0.0320 140,933 -0.01(-14.67%)
Jun 05, 2024 0.0330 0.0375 0.0301 0.0375 502,463 +0.00(+3.02%)
Jun 04, 2024 0.0353 0.0370 0.0340 0.0364 266,607 -0.00(-0.82%)
Jun 03, 2024 0.0330 0.0370 0.0330 0.0367 111,974 +0.00(+4.26%)
May 31, 2024 0.0415 0.0415 0.0333 0.0352 179,591 -0.00(-8.09%)
May 30, 2024 0.0355 0.0407 0.0355 0.0383 64,717 +0.00(+2.96%)
May 29, 2024 0.0400 0.0411 0.0364 0.0372 264,358 -0.00(-9.93%)
May 28, 2024 0.0410 0.0413 0.0387 0.0413 57,695 -0.00(-2.13%)
May 24, 2024 0.0424 0.0426 0.0422 0.0422 5,122 +0.00(+5.24%)
May 21, 2024 0.0401 0 -0.00(-8.45%)
May 20, 2024 0.0425 0.0539 0.0400 0.0438 116,134 -0.00(-1.57%)
May 17, 2024 0.0429 0.0447 0.0413 0.0445 165,870 -0.00(-6.90%)
May 16, 2024 0.0451 0.0594 0.0401 0.0478 85,292 +0.00(+3.24%)
May 15, 2024 0.0480 0.0521 0.0434 0.0463 18,474 -0.00(-9.04%)
May 14, 2024 0.0520 0.0520 0.0508 0.0509 17,602 +0.00(+2.83%)
May 13, 2024 0.0500 0.0511 0.0492 0.0495 112,310 -0.00(-2.94%)
May 10, 2024 0.0431 0.0517 0.0431 0.0510 55,854 +0.00(+4.08%)
May 09, 2024 0.0518 0.0518 0.0490 0.0490 12,000 +0.00(+2.30%)
May 08, 2024 0.0460 0.0484 0.0427 0.0479 79,439 +0.00(+4.13%)
May 07, 2024 0.0468 0.0468 0.0455 0.0460 33,222 -0.00(-4.17%)
May 06, 2024 0.0491 0.0499 0.0480 0.0480 91,294 -0.00(-4.00%)
May 03, 2024 0.0485 0.0515 0.0485 0.0500 77,304 -0.00(-0.60%)
May 02, 2024 0.0503 0.0503 0.0480 0.0503 35,136 +0.00(+1.62%)
May 01, 2024 0.0496 0.0496 0.0495 0.0495 5,236 +0.00(+0.81%)
Apr 30, 2024 0.0512 0.0512 0.0491 0.0491 1,384 -0.00(-1.80%)
Apr 29, 2024 0.0491 0.0513 0.0491 0.0500 30,302 +0.00(+7.07%)
Apr 26, 2024 0.0500 0.0516 0.0467 0.0467 40,310 -0.00(-9.32%)
Apr 25, 2024 0.0500 0.0520 0.0485 0.0515 72,040 -0.00(-1.15%)
Apr 24, 2024 0.0530 0.0536 0.0510 0.0521 50,298 -0.00(-5.27%)
Apr 23, 2024 0.0533 0.0550 0.0532 0.0550 27,363 +0.00(+2.61%)
Apr 22, 2024 0.0536 0.0536 0.0536 0.0536 1,228 -0.00(-1.65%)
Apr 19, 2024 0.0541 0.0545 0.0541 0.0545 20,184 +0.00(+2.83%)
Apr 18, 2024 0.0563 0.0563 0.0520 0.0530 43,016 +0.00(+0.38%)
Apr 17, 2024 0.0547 0.0555 0.0525 0.0528 79,796 +0.00(+2.92%)
Apr 16, 2024 0.0560 0.0610 0.0490 0.0513 88,250 -0.00(-5.00%)
Apr 15, 2024 0.0637 0.0637 0.0533 0.0540 183,668 -0.01(-10.74%)
Apr 12, 2024 0.0614 0.0614 0.0600 0.0605 265,617 +0.00(+0.83%)
Apr 11, 2024 0.0600 0.0634 0.0600 0.0600 90,520 -0.00(-6.25%)
Apr 10, 2024 0.0629 0.0640 0.0614 0.0640 73,001 +0.00(+6.49%)
Apr 09, 2024 0.0625 0.0638 0.0601 0.0601 71,000 -0.00(-5.80%)
Apr 08, 2024 0.0640 0.0640 0.0626 0.0638 154,934 +0.00(+1.27%)
Apr 05, 2024 0.0653 0.0653 0.0626 0.0630 20,700 -0.00(-6.11%)
Apr 04, 2024 0.0636 0.0671 0.0636 0.0671 41,500 +0.00(+5.01%)
Apr 03, 2024 0.0635 0.0639 0.0586 0.0639 85,800 -0.00(-4.34%)
Apr 02, 2024 0.0680 0.0860 0.0614 0.0668 457,700 -0.00(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.