Fathom Nickel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.020	0.025	0.020	0.025	0.025	933,000
2026-07-21	0.025	0.025	0.020	0.020	0.020	2,296,000
2026-07-20	0.020	0.025	0.020	0.025	0.025	1,378,000
2026-07-17	0.020	0.020	0.020	0.020	0.020	59,000
2026-07-16	0.025	0.025	0.025	0.025	0.025	4,300
2026-07-15	0.020	0.025	0.020	0.025	0.025	1,943,000
2026-07-14	0.020	0.020	0.020	0.020	0.020	707,000
2026-07-13	0.025	0.025	0.025	0.025	0.025	0
2026-07-10	0.025	0.025	0.025	0.025	0.025	1,600
2026-07-09	0.025	0.025	0.025	0.025	0.025	13,125
2026-07-08	0.025	0.025	0.020	0.020	0.020	678,000
2026-07-07	0.025	0.025	0.025	0.025	0.025	15,000
2026-07-06	0.025	0.025	0.025	0.025	0.025	86,450
2026-07-03	0.025	0.025	0.025	0.025	0.025	5,300
2026-07-02	0.020	0.020	0.020	0.020	0.020	1,937,250
2026-06-30	0.025	0.025	0.020	0.020	0.020	699,000
2026-06-29	0.025	0.025	0.020	0.020	0.020	664,000
2026-06-26	0.025	0.025	0.020	0.025	0.025	2,810,423
2026-06-25	0.025	0.025	0.025	0.025	0.025	457,010
2026-06-24	0.025	0.025	0.025	0.025	0.025	294,611
2026-06-23	0.025	0.025	0.025	0.025	0.025	232,000
2026-06-22	0.025	0.025	0.025	0.025	0.025	188,200
2026-06-19	0.025	0.025	0.025	0.025	0.025	788,200
2026-06-18	0.025	0.030	0.025	0.025	0.025	10,286,860
2026-06-17	0.030	0.035	0.030	0.030	0.030	556,010
2026-06-16	0.035	0.035	0.035	0.035	0.035	1,000
2026-06-15	0.030	0.035	0.030	0.030	0.030	167,333
2026-06-12	0.030	0.030	0.030	0.030	0.030	698,000
2026-06-11	0.035	0.035	0.030	0.030	0.030	2,801,952
2026-06-10	0.040	0.040	0.040	0.040	0.040	450,625
2026-06-09	0.045	0.045	0.040	0.040	0.040	1,161,000
2026-06-08	0.045	0.045	0.040	0.045	0.045	16,612
2026-06-05	0.040	0.040	0.040	0.040	0.040	121,210
2026-06-04	0.040	0.045	0.040	0.045	0.045	453,945
2026-06-03	0.040	0.040	0.040	0.040	0.040	1,480,000
2026-06-02	0.040	0.045	0.040	0.045	0.045	638,000
2026-06-01	0.040	0.045	0.040	0.045	0.045	356,000
2026-05-29	0.040	0.040	0.040	0.040	0.040	540,100
2026-05-28	0.040	0.040	0.035	0.035	0.035	11,000
2026-05-27	0.035	0.040	0.035	0.040	0.040	49,000
2026-05-26	0.040	0.040	0.040	0.040	0.040	847,000
2026-05-25	0.040	0.040	0.040	0.040	0.040	734,000
2026-05-22	0.040	0.045	0.040	0.045	0.045	23,000
2026-05-21	0.040	0.045	0.040	0.045	0.045	645,000
2026-05-20	0.040	0.045	0.040	0.040	0.040	317,586
2026-05-19	0.040	0.040	0.040	0.040	0.040	37,500
2026-05-15	0.040	0.040	0.040	0.040	0.040	189,192
2026-05-14	0.040	0.040	0.035	0.035	0.035	50,250
2026-05-13	0.040	0.040	0.040	0.040	0.040	158,000
2026-05-12	0.040	0.040	0.040	0.040	0.040	161,000
2026-05-11	0.045	0.045	0.040	0.040	0.040	599,550
2026-05-08	0.040	0.045	0.040	0.045	0.045	72,000
2026-05-07	0.040	0.045	0.040	0.045	0.045	92,000
2026-05-06	0.040	0.045	0.040	0.040	0.040	190,275
2026-05-05	0.040	0.040	0.040	0.040	0.040	49,000
2026-05-04	0.040	0.040	0.035	0.035	0.035	74,001
2026-05-01	0.040	0.040	0.035	0.040	0.040	82,800
2026-04-30	0.040	0.040	0.040	0.040	0.040	17,000
2026-04-29	0.040	0.040	0.040	0.040	0.040	69,000
2026-04-28	0.040	0.045	0.040	0.040	0.040	142,000

← NewerPage 2 of 3 · 126 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.