First Atlantic Nickel & Cobalt Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.145	0.150	0.130	0.130	0.130	19,100
2022-12-20	0.135	0.135	0.130	0.130	0.130	15,000
2022-12-19	0.150	0.150	0.130	0.135	0.135	18,500
2022-12-16	0.160	0.190	0.135	0.135	0.135	60,000
2022-12-15	0.200	0.210	0.170	0.170	0.170	28,700
2022-12-14	0.020	0.020	0.020	0.020	0.200	2,900
2022-12-13	0.020	0.020	0.020	0.020	0.200	156,060
2022-12-12	0.025	0.030	0.025	0.030	0.300	700
2022-12-09	0.025	0.025	0.025	0.025	0.250	200
2022-12-08	0.025	0.025	0.025	0.025	0.250	500
2022-12-07	0.025	0.025	0.025	0.025	0.250	200
2022-12-06	0.025	0.025	0.025	0.025	0.250	700
2022-12-05	0.025	0.025	0.025	0.025	0.250	4,900
2022-12-02	0.030	0.030	0.030	0.030	0.300	0
2022-12-01	0.030	0.030	0.030	0.030	0.300	6,700
2022-11-30	0.030	0.030	0.030	0.030	0.300	19,200
2022-11-29	0.030	0.030	0.030	0.030	0.300	200
2022-11-28	0.030	0.030	0.030	0.030	0.300	300
2022-11-25	0.030	0.030	0.030	0.030	0.300	3,000
2022-11-24	0.035	0.035	0.030	0.030	0.300	10,700
2022-11-23	0.030	0.035	0.030	0.030	0.300	24,450
2022-11-22	0.030	0.030	0.030	0.030	0.300	400
2022-11-21	0.025	0.030	0.025	0.030	0.300	9,850
2022-11-18	0.030	0.030	0.030	0.030	0.300	4,000
2022-11-17	0.035	0.035	0.030	0.030	0.300	37,300
2022-11-16	0.030	0.035	0.030	0.030	0.300	6,800
2022-11-15	0.030	0.035	0.030	0.035	0.350	2,640
2022-11-14	0.035	0.035	0.035	0.035	0.350	5,400
2022-11-11	0.035	0.035	0.030	0.035	0.350	73,030
2022-11-10	0.040	0.040	0.040	0.040	0.400	2,000
2022-11-09	0.040	0.040	0.040	0.040	0.400	1,300
2022-11-08	0.040	0.040	0.040	0.040	0.400	500
2022-11-07	0.040	0.040	0.035	0.040	0.400	1,780
2022-11-04	0.040	0.040	0.040	0.040	0.400	730
2022-11-03	0.040	0.040	0.040	0.040	0.400	2,200
2022-11-02	0.040	0.040	0.040	0.040	0.400	1,900
2022-11-01	0.040	0.040	0.040	0.040	0.400	11,200
2022-10-31	0.040	0.040	0.040	0.040	0.400	200
2022-10-28	0.040	0.040	0.040	0.040	0.400	300
2022-10-27	0.040	0.040	0.040	0.040	0.400	400
2022-10-26	0.035	0.035	0.035	0.035	0.350	300
2022-10-25	0.035	0.035	0.035	0.035	0.350	10,500
2022-10-24	0.035	0.035	0.035	0.035	0.350	700
2022-10-21	0.040	0.040	0.035	0.035	0.350	5,500
2022-10-20	0.045	0.050	0.035	0.035	0.350	113,000
2022-10-19	0.035	0.035	0.035	0.035	0.350	470
2022-10-18	0.035	0.035	0.035	0.035	0.350	200
2022-10-17	0.035	0.035	0.030	0.030	0.300	2,700
2022-10-14	0.040	0.040	0.035	0.035	0.350	12,400
2022-10-13	0.035	0.035	0.035	0.035	0.350	29,200
2022-10-12	0.040	0.040	0.035	0.035	0.350	10,300
2022-10-11	0.035	0.035	0.035	0.035	0.350	1,000
2022-10-07	0.040	0.040	0.035	0.040	0.400	18,900
2022-10-06	0.040	0.040	0.040	0.040	0.400	550
2022-10-05	0.040	0.040	0.040	0.040	0.400	500
2022-10-04	0.040	0.040	0.040	0.040	0.400	700
2022-10-03	0.040	0.040	0.040	0.040	0.400	600
2022-09-30	0.040	0.040	0.040	0.040	0.400	100
2022-09-29	0.040	0.040	0.030	0.040	0.400	8,260
2022-09-28	0.040	0.040	0.040	0.040	0.400	300

← NewerPage 17 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.