First Atlantic Nickel & Cobalt Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.035	0.040	0.035	0.040	0.400	5,500
2022-09-26	0.035	0.035	0.030	0.035	0.350	19,040
2022-09-23	0.040	0.040	0.040	0.040	0.400	120
2022-09-22	0.040	0.040	0.035	0.035	0.350	2,000
2022-09-21	0.040	0.040	0.040	0.040	0.400	3,400
2022-09-20	0.040	0.040	0.040	0.040	0.400	9,900
2022-09-19	0.040	0.040	0.040	0.040	0.400	1,000
2022-09-16	0.040	0.040	0.040	0.040	0.400	700
2022-09-15	0.040	0.040	0.040	0.040	0.400	600
2022-09-14	0.040	0.040	0.040	0.040	0.400	5,890
2022-09-13	0.040	0.040	0.040	0.040	0.400	7,600
2022-09-12	0.045	0.045	0.045	0.045	0.450	1,200
2022-09-09	0.045	0.045	0.045	0.045	0.450	200
2022-09-08	0.045	0.045	0.045	0.045	0.450	500
2022-09-07	0.045	0.045	0.040	0.040	0.400	900
2022-09-06	0.045	0.045	0.045	0.045	0.450	300
2022-09-02	0.045	0.045	0.035	0.040	0.400	5,500
2022-09-01	0.040	0.040	0.035	0.040	0.400	10,000
2022-08-31	0.040	0.040	0.040	0.040	0.400	8,500
2022-08-30	0.040	0.040	0.040	0.040	0.400	1,700
2022-08-29	0.045	0.045	0.045	0.045	0.450	10,500
2022-08-26	0.040	0.045	0.040	0.045	0.450	7,000
2022-08-25	0.040	0.040	0.040	0.040	0.400	9,600
2022-08-24	0.040	0.040	0.040	0.040	0.400	2,200
2022-08-23	0.040	0.040	0.040	0.040	0.400	36,400
2022-08-22	0.040	0.040	0.035	0.040	0.400	2,400
2022-08-19	0.040	0.040	0.035	0.040	0.400	28,700
2022-08-18	0.040	0.040	0.035	0.040	0.400	26,300
2022-08-17	0.040	0.045	0.040	0.040	0.400	12,600
2022-08-16	0.040	0.040	0.040	0.040	0.400	2,300
2022-08-15	0.035	0.040	0.035	0.040	0.400	8,200
2022-08-12	0.045	0.045	0.040	0.040	0.400	11,000
2022-08-11	0.045	0.045	0.045	0.045	0.450	200
2022-08-10	0.040	0.040	0.040	0.040	0.400	5,500
2022-08-09	0.040	0.040	0.040	0.040	0.400	1,100
2022-08-08	0.040	0.040	0.040	0.040	0.400	7,000
2022-08-05	0.045	0.045	0.040	0.040	0.400	33,400
2022-08-04	0.045	0.045	0.045	0.045	0.450	100
2022-08-03	0.045	0.045	0.040	0.040	0.400	14,100
2022-08-02	0.045	0.045	0.040	0.045	0.450	3,220
2022-07-29	0.045	0.045	0.040	0.040	0.400	3,300
2022-07-28	0.045	0.045	0.045	0.045	0.450	300
2022-07-27	0.045	0.045	0.045	0.045	0.450	100
2022-07-26	0.045	0.045	0.040	0.040	0.400	12,000
2022-07-25	0.045	0.045	0.040	0.040	0.400	10,900
2022-07-22	0.050	0.050	0.045	0.045	0.450	2,950
2022-07-21	0.050	0.050	0.050	0.050	0.500	8,800
2022-07-20	0.045	0.045	0.045	0.045	0.450	3,200
2022-07-19	0.045	0.045	0.045	0.045	0.450	1,000
2022-07-18	0.040	0.045	0.040	0.040	0.400	3,600
2022-07-15	0.050	0.050	0.050	0.050	0.500	100
2022-07-14	0.045	0.045	0.045	0.045	0.450	7,000
2022-07-13	0.045	0.045	0.040	0.045	0.450	1,200
2022-07-12	0.045	0.045	0.045	0.045	0.450	200
2022-07-11	0.045	0.045	0.045	0.045	0.450	300
2022-07-08	0.045	0.045	0.045	0.045	0.450	8,000
2022-07-07	0.045	0.045	0.040	0.045	0.450	6,400
2022-07-06	0.045	0.045	0.045	0.045	0.450	5,000
2022-07-05	0.040	0.045	0.040	0.045	0.450	10,100
2022-07-04	0.045	0.045	0.045	0.045	0.450	5,100

← NewerPage 18 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.