First Atlantic Nickel & Cobalt Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.610	0.650	0.610	0.620	0.620	177,900
2026-07-21	0.560	0.610	0.540	0.590	0.590	401,100
2026-07-20	0.570	0.590	0.540	0.540	0.540	775,600
2026-07-17	0.650	0.650	0.580	0.580	0.580	1,690,800
2026-07-16	0.740	0.740	0.640	0.650	0.650	577,000
2026-07-15	0.710	0.720	0.680	0.710	0.710	611,800
2026-07-14	0.830	0.830	0.700	0.700	0.700	598,400
2026-07-13	0.780	0.790	0.740	0.760	0.760	226,300
2026-07-10	0.750	0.800	0.720	0.750	0.750	419,100
2026-07-09	0.760	0.760	0.700	0.740	0.740	621,600
2026-07-08	0.750	0.760	0.710	0.720	0.720	589,400
2026-07-07	0.860	0.860	0.750	0.760	0.760	739,700
2026-07-06	0.840	0.890	0.820	0.860	0.860	411,300
2026-07-03	0.910	0.910	0.840	0.840	0.840	472,300
2026-07-02	0.930	0.980	0.880	0.880	0.880	1,066,200
2026-06-30	0.870	0.900	0.860	0.860	0.860	491,600
2026-06-29	0.950	0.950	0.850	0.860	0.860	499,200
2026-06-26	0.950	0.950	0.880	0.910	0.910	746,500
2026-06-25	1.020	1.030	0.910	0.950	0.950	760,800
2026-06-24	0.870	1.040	0.870	1.010	1.010	1,959,900
2026-06-23	0.860	0.930	0.840	0.860	0.860	808,100
2026-06-22	0.880	0.900	0.860	0.860	0.860	421,700
2026-06-19	0.910	0.960	0.840	0.860	0.860	1,046,500
2026-06-18	0.760	0.910	0.760	0.900	0.900	2,425,100
2026-06-17	0.790	0.850	0.780	0.800	0.800	842,400
2026-06-16	0.840	0.860	0.750	0.780	0.780	2,067,100
2026-06-15	0.870	1.020	0.850	0.860	0.860	2,324,500
2026-06-12	1.050	1.060	0.900	0.900	0.900	2,126,300
2026-06-11	1.160	1.170	1.010	1.020	1.020	1,384,600
2026-06-10	1.030	1.150	0.980	1.120	1.120	1,411,900
2026-06-09	1.200	1.200	1.030	1.050	1.050	1,439,300
2026-06-08	1.330	1.470	1.050	1.150	1.150	4,098,800
2026-06-05	1.200	1.360	1.160	1.280	1.280	2,431,700
2026-06-04	1.030	1.160	0.980	1.140	1.140	1,191,000
2026-06-03	0.960	1.040	0.950	1.030	1.030	1,227,100
2026-06-02	0.970	0.970	0.890	0.940	0.940	695,800
2026-06-01	0.970	0.990	0.940	0.960	0.960	1,106,700
2026-05-29	0.930	0.990	0.920	0.940	0.940	1,385,500
2026-05-28	0.890	0.920	0.860	0.910	0.910	515,800
2026-05-27	0.880	0.970	0.840	0.860	0.860	1,630,900
2026-05-26	0.900	0.910	0.870	0.880	0.880	775,600
2026-05-25	0.830	0.920	0.830	0.890	0.890	1,116,000
2026-05-22	0.890	0.910	0.800	0.810	0.810	894,400
2026-05-21	0.780	0.910	0.780	0.870	0.870	1,586,400
2026-05-20	0.720	0.790	0.700	0.770	0.770	682,100
2026-05-19	0.750	0.780	0.690	0.715	0.715	723,800
2026-05-15	0.770	0.770	0.740	0.740	0.740	268,600
2026-05-14	0.770	0.820	0.750	0.750	0.750	790,400
2026-05-13	0.720	0.770	0.700	0.770	0.770	802,800
2026-05-12	0.730	0.730	0.690	0.710	0.710	596,700
2026-05-11	0.740	0.780	0.690	0.730	0.730	1,540,100
2026-05-08	0.710	0.750	0.700	0.730	0.730	695,200
2026-05-07	0.710	0.760	0.690	0.710	0.710	1,412,300
2026-05-06	0.720	0.740	0.670	0.690	0.690	891,600
2026-05-05	0.700	0.740	0.660	0.710	0.710	1,721,300
2026-05-04	0.750	0.780	0.660	0.710	0.710	1,254,300
2026-05-01	0.850	0.860	0.670	0.770	0.770	2,067,700
2026-04-30	0.800	1.040	0.740	0.820	0.820	4,698,400
2026-04-29	0.640	0.780	0.610	0.760	0.760	2,669,700
2026-04-28	0.540	0.580	0.510	0.570	0.570	1,012,100

← NewerPage 2 of 21 · 1,258 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.