Fathom Nickel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.205	0.205	0.180	0.185	0.185	19,666
2022-01-07	0.215	0.215	0.200	0.210	0.210	312,295
2022-01-06	0.215	0.215	0.215	0.215	0.215	24,523
2022-01-05	0.215	0.220	0.215	0.215	0.215	47,350
2022-01-04	0.245	0.245	0.215	0.220	0.220	10,708
2021-12-31	0.260	0.260	0.250	0.250	0.250	21,500
2021-12-30	0.265	0.270	0.260	0.260	0.260	48,504
2021-12-29	0.260	0.275	0.255	0.255	0.255	26,341
2021-12-24	0.255	0.255	0.250	0.250	0.250	7,502
2021-12-23	0.215	0.230	0.215	0.230	0.230	128,908
2021-12-22	0.220	0.220	0.205	0.220	0.220	251,900
2021-12-21	0.210	0.230	0.210	0.230	0.230	85,200
2021-12-20	0.205	0.225	0.205	0.215	0.215	114,860
2021-12-17	0.210	0.225	0.205	0.220	0.220	34,200
2021-12-16	0.215	0.220	0.200	0.210	0.210	95,323
2021-12-15	0.230	0.230	0.220	0.225	0.225	12,500
2021-12-14	0.240	0.240	0.220	0.230	0.230	25,315
2021-12-13	0.250	0.250	0.240	0.250	0.250	48,755
2021-12-10	0.265	0.265	0.260	0.260	0.260	21,000
2021-12-09	0.260	0.265	0.255	0.265	0.265	65,951
2021-12-08	0.270	0.270	0.265	0.265	0.265	17,895
2021-12-07	0.275	0.275	0.255	0.270	0.270	248,861
2021-12-06	0.290	0.295	0.255	0.280	0.280	27,375
2021-12-03	0.270	0.290	0.270	0.285	0.285	35,000
2021-12-02	0.270	0.295	0.270	0.290	0.290	5,057
2021-12-01	0.265	0.300	0.250	0.300	0.300	335,201
2021-11-30	0.305	0.305	0.250	0.260	0.260	183,795
2021-11-29	0.305	0.310	0.300	0.300	0.300	105,230
2021-11-26	0.310	0.310	0.300	0.310	0.310	167,200
2021-11-25	0.310	0.310	0.305	0.310	0.310	99,790
2021-11-24	0.320	0.320	0.310	0.320	0.320	51,650
2021-11-23	0.325	0.325	0.310	0.310	0.310	20,330
2021-11-22	0.325	0.325	0.310	0.325	0.325	17,174
2021-11-19	0.320	0.325	0.300	0.325	0.325	66,800
2021-11-18	0.315	0.320	0.310	0.320	0.320	10,001
2021-11-17	0.320	0.320	0.305	0.320	0.320	84,783
2021-11-16	0.315	0.325	0.310	0.320	0.320	63,774
2021-11-15	0.325	0.330	0.310	0.325	0.325	101,565
2021-11-12	0.320	0.325	0.310	0.325	0.325	25,870
2021-11-11	0.320	0.330	0.310	0.330	0.330	57,185
2021-11-10	0.320	0.325	0.300	0.325	0.325	77,287
2021-11-09	0.330	0.340	0.315	0.325	0.325	231,343
2021-11-08	0.340	0.340	0.330	0.330	0.330	212,117
2021-11-05	0.340	0.340	0.320	0.335	0.335	113,015
2021-11-04	0.355	0.360	0.340	0.345	0.345	112,046
2021-11-03	0.370	0.370	0.345	0.345	0.345	86,148
2021-11-02	0.370	0.370	0.365	0.370	0.370	88,397
2021-11-01	0.370	0.375	0.360	0.360	0.360	90,434
2021-10-29	0.385	0.385	0.365	0.370	0.370	74,755
2021-10-28	0.400	0.400	0.390	0.390	0.390	92,787
2021-10-27	0.410	0.425	0.360	0.380	0.380	214,282
2021-10-26	0.430	0.430	0.390	0.410	0.410	135,391
2021-10-25	0.390	0.450	0.380	0.450	0.450	190,145
2021-10-22	0.380	0.385	0.370	0.385	0.385	88,501
2021-10-21	0.385	0.385	0.360	0.370	0.370	82,257
2021-10-20	0.380	0.385	0.365	0.370	0.370	70,179
2021-10-19	0.390	0.390	0.370	0.375	0.375	73,982
2021-10-18	0.380	0.380	0.370	0.370	0.370	66,187

← NewerPage 21 of 21 · 1,258 trading days

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.