First Atlantic Nickel & Cobalt Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.610	0.610	0.580	0.590	0.590	98,504
2026-10-16	0.590	0.620	0.580	0.620	0.620	125,665
2026-10-15	0.580	0.620	0.570	0.580	0.580	139,000
2026-10-14	0.650	0.660	0.590	0.590	0.590	654,600
2026-10-13	0.690	0.690	0.640	0.650	0.650	155,200
2026-10-09	0.660	0.670	0.660	0.660	0.660	70,000
2026-10-08	0.700	0.700	0.650	0.650	0.650	134,200
2026-10-07	0.710	0.710	0.670	0.680	0.680	218,400
2026-10-06	0.720	0.740	0.700	0.710	0.710	402,300
2026-10-05	0.700	0.700	0.680	0.680	0.680	307,600
2026-10-02	0.680	0.710	0.680	0.680	0.680	195,600
2026-10-01	0.740	0.740	0.680	0.680	0.680	171,900
2026-09-30	0.710	0.740	0.680	0.720	0.720	375,200
2026-09-29	0.730	0.730	0.695	0.695	0.695	118,200
2026-09-28	0.750	0.750	0.710	0.720	0.720	165,900
2026-09-25	0.720	0.730	0.720	0.730	0.730	51,400
2026-09-24	0.750	0.750	0.715	0.735	0.735	141,200
2026-09-23	0.770	0.770	0.720	0.730	0.730	219,400
2026-09-22	0.740	0.770	0.740	0.770	0.770	191,200
2026-09-21	0.760	0.800	0.740	0.740	0.740	655,600
2026-09-18	0.740	0.750	0.710	0.750	0.750	363,100
2026-09-17	0.730	0.770	0.730	0.730	0.730	655,000
2026-09-16	0.700	0.720	0.700	0.720	0.720	292,700
2026-09-15	0.740	0.740	0.690	0.690	0.690	544,800
2026-09-14	0.750	0.760	0.710	0.730	0.730	346,300
2026-09-11	0.720	0.780	0.720	0.720	0.720	440,200
2026-09-10	0.740	0.740	0.710	0.710	0.710	189,100
2026-09-09	0.750	0.760	0.710	0.720	0.720	510,800
2026-09-08	0.660	0.790	0.660	0.750	0.750	1,316,600
2026-09-04	0.630	0.650	0.610	0.640	0.640	686,300
2026-09-03	0.630	0.640	0.610	0.610	0.610	440,900
2026-09-02	0.600	0.630	0.600	0.630	0.630	421,000
2026-09-01	0.620	0.620	0.590	0.590	0.590	396,100
2026-08-31	0.630	0.630	0.600	0.620	0.620	153,600
2026-08-28	0.670	0.670	0.610	0.620	0.620	372,000
2026-08-27	0.620	0.640	0.620	0.640	0.640	238,100
2026-08-26	0.650	0.650	0.610	0.620	0.620	408,400
2026-08-25	0.580	0.660	0.580	0.640	0.640	1,205,500
2026-08-24	0.570	0.600	0.570	0.590	0.590	388,400
2026-08-21	0.570	0.600	0.550	0.570	0.570	1,375,700
2026-08-20	0.600	0.600	0.550	0.560	0.560	266,900
2026-08-19	0.570	0.590	0.570	0.590	0.590	136,400
2026-08-18	0.590	0.590	0.560	0.570	0.570	191,600
2026-08-17	0.600	0.610	0.560	0.580	0.580	346,800
2026-08-14	0.550	0.610	0.540	0.590	0.590	713,300
2026-08-13	0.540	0.590	0.530	0.580	0.580	623,200
2026-08-12	0.560	0.560	0.530	0.540	0.540	444,100
2026-08-11	0.560	0.580	0.540	0.560	0.560	767,597
2026-08-10	0.580	0.580	0.540	0.540	0.540	239,100
2026-08-07	0.600	0.600	0.560	0.570	0.570	267,000
2026-08-06	0.620	0.660	0.580	0.580	0.580	627,200
2026-08-05	0.640	0.640	0.590	0.600	0.600	132,100
2026-08-04	0.540	0.640	0.530	0.600	0.600	553,800
2026-07-31	0.550	0.550	0.520	0.540	0.540	362,600
2026-07-30	0.570	0.580	0.530	0.550	0.550	347,700
2026-07-29	0.550	0.580	0.530	0.550	0.550	386,800
2026-07-28	0.580	0.580	0.520	0.530	0.530	792,200
2026-07-27	0.600	0.610	0.580	0.580	0.580	144,100
2026-07-24	0.600	0.600	0.570	0.590	0.590	369,200
2026-07-23	0.630	0.630	0.590	0.610	0.610	245,600

Page 1 of 2 · 63 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.