Fathom Nickel Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 20,000 |
| 2024-11-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 19,937 |
| 2024-11-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,020,000 |
| 2024-11-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 9,000 |
| 2024-11-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 107,000 |
| 2024-11-12 | 0.030 | 0.035 | 0.028 | 0.035 | 0.035 | 366,203 |
| 2024-11-11 | 0.030 | 0.035 | 0.030 | 0.030 | 0.030 | 500,000 |
| 2024-11-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 59,000 |
| 2024-11-07 | 0.030 | 0.035 | 0.025 | 0.035 | 0.035 | 254,410 |
| 2024-11-06 | 0.030 | 0.030 | 0.028 | 0.030 | 0.030 | 1,208,193 |
| 2024-11-05 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 286,459 |
| 2024-11-04 | 0.035 | 0.038 | 0.035 | 0.035 | 0.035 | 242,319 |
| 2024-11-01 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 178,000 |
| 2024-10-31 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 249,000 |
| 2024-10-30 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 202,150 |
| 2024-10-29 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 174,000 |
| 2024-10-28 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 50,608 |
| 2024-10-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 195,257 |
| 2024-10-24 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 42,835 |
| 2024-10-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 133,000 |
| 2024-10-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 38,495 |
| 2024-10-21 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 164,000 |
| 2024-10-18 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 60,500 |
| 2024-10-17 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 158,000 |
| 2024-10-16 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 244,050 |
| 2024-10-15 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 1,855,350 |
| 2024-10-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 258,000 |
| 2024-10-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 14,000 |
| 2024-10-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,500 |
| 2024-10-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 18,571 |
| 2024-10-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 13,400 |
| 2024-10-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 150,667 |
| 2024-10-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 130,350 |
| 2024-10-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 193,000 |
| 2024-10-01 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 444,833 |
| 2024-09-30 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 183,546 |
| 2024-09-27 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 94,793 |
| 2024-09-26 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 112,666 |
| 2024-09-25 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 213,762 |
| 2024-09-24 | 0.035 | 0.045 | 0.035 | 0.040 | 0.040 | 1,212,071 |
| 2024-09-23 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 239,121 |
| 2024-09-20 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 94,000 |
| 2024-09-19 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 164,000 |
| 2024-09-18 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 288,000 |
| 2024-09-17 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 540,252 |
| 2024-09-16 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 376,345 |
| 2024-09-13 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 271,316 |
| 2024-09-12 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 110,000 |
| 2024-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 61,500 |
| 2024-09-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 21,000 |
| 2024-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 160,370 |
| 2024-09-06 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 13,650 |
| 2024-09-05 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 19,000 |
| 2024-09-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 108,000 |
| 2024-09-03 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 63,437 |
| 2024-08-30 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 772,617 |
| 2024-08-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 143,190 |
| 2024-08-28 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 516,750 |
| 2024-08-27 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 92,200 |
| 2024-08-26 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 47,741 |
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.