Fathom Nickel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.040	0.040	0.035	0.035	0.035	85,000
2025-08-06	0.040	0.040	0.035	0.040	0.040	164,141
2025-08-05	0.045	0.045	0.040	0.040	0.040	1,891,871
2025-08-01	0.050	0.050	0.050	0.050	0.050	8,300
2025-07-31	0.055	0.055	0.055	0.055	0.055	1,000
2025-07-30	0.050	0.055	0.050	0.055	0.055	108,000
2025-07-29	0.050	0.055	0.050	0.055	0.055	156,000
2025-07-28	0.050	0.050	0.045	0.050	0.050	426,487
2025-07-25	0.050	0.050	0.045	0.045	0.045	33,008
2025-07-24	0.045	0.050	0.045	0.045	0.045	883,300
2025-07-23	0.045	0.050	0.045	0.045	0.045	1,183,244
2025-07-22	0.040	0.045	0.040	0.045	0.045	1,250,000
2025-07-21	0.040	0.040	0.040	0.040	0.040	98,000
2025-07-18	0.040	0.040	0.040	0.040	0.040	23,000
2025-07-17	0.040	0.040	0.040	0.040	0.040	302,333
2025-07-16	0.045	0.045	0.040	0.040	0.040	112,174
2025-07-15	0.040	0.040	0.040	0.040	0.040	80,100
2025-07-14	0.040	0.040	0.035	0.040	0.040	640,715
2025-07-11	0.040	0.045	0.040	0.045	0.045	130,300
2025-07-10	0.045	0.045	0.040	0.040	0.040	89,600
2025-07-09	0.045	0.050	0.045	0.045	0.045	585,045
2025-07-08	0.040	0.050	0.040	0.045	0.045	1,931,454
2025-07-07	0.035	0.035	0.035	0.035	0.035	361,000
2025-07-04	0.035	0.035	0.035	0.035	0.035	76,750
2025-07-03	0.040	0.040	0.035	0.035	0.035	702,000
2025-07-02	0.040	0.040	0.035	0.035	0.035	498,270
2025-06-30	0.035	0.040	0.035	0.035	0.035	218,600
2025-06-27	0.045	0.045	0.035	0.035	0.035	2,116,516
2025-06-26	0.045	0.045	0.045	0.045	0.045	501,223
2025-06-25	0.045	0.045	0.040	0.040	0.040	436,000
2025-06-24	0.040	0.040	0.035	0.040	0.040	350,000
2025-06-23	0.035	0.035	0.035	0.035	0.035	50,300
2025-06-20	0.035	0.035	0.035	0.035	0.035	0
2025-06-19	0.035	0.035	0.035	0.035	0.035	1,000
2025-06-18	0.035	0.035	0.035	0.035	0.035	0
2025-06-17	0.035	0.035	0.035	0.035	0.035	100,000
2025-06-16	0.035	0.035	0.035	0.035	0.035	1,000
2025-06-13	0.045	0.045	0.040	0.040	0.040	847,110
2025-06-12	0.045	0.045	0.040	0.045	0.045	348,000
2025-06-11	0.040	0.040	0.040	0.040	0.040	93,230
2025-06-10	0.040	0.040	0.040	0.040	0.040	19,000
2025-06-09	0.035	0.040	0.035	0.040	0.040	64,452
2025-06-06	0.045	0.050	0.040	0.040	0.040	372,500
2025-06-05	0.040	0.050	0.040	0.040	0.040	2,494,566
2025-06-04	0.035	0.040	0.035	0.040	0.040	829,000
2025-06-03	0.035	0.035	0.035	0.035	0.035	348,000
2025-06-02	0.040	0.040	0.030	0.035	0.035	119,000
2025-05-30	0.035	0.035	0.035	0.035	0.035	326,166
2025-05-29	0.035	0.035	0.035	0.035	0.035	318,000
2025-05-28	0.035	0.040	0.035	0.035	0.035	1,326,022
2025-05-27	0.040	0.040	0.040	0.040	0.040	100,000
2025-05-26	0.040	0.040	0.040	0.040	0.040	5,000
2025-05-23	0.040	0.040	0.035	0.040	0.040	410,990
2025-05-22	0.040	0.040	0.035	0.035	0.035	331,500
2025-05-21	0.035	0.040	0.030	0.040	0.040	942,670
2025-05-20	0.035	0.040	0.035	0.035	0.035	757,953
2025-05-16	0.035	0.035	0.035	0.035	0.035	944,721
2025-05-15	0.035	0.035	0.030	0.030	0.030	59,000
2025-05-14	0.035	0.035	0.035	0.035	0.035	85,000
2025-05-13	0.035	0.035	0.035	0.035	0.035	25,000

← NewerPage 6 of 21 · 1,255 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.