Tartisan Nickel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.300	0.305	0.280	0.285	0.285	17,500
2022-06-29	0.315	0.315	0.270	0.290	0.290	49,600
2022-06-28	0.310	0.310	0.300	0.300	0.300	28,114
2022-06-27	0.310	0.325	0.295	0.325	0.325	16,057
2022-06-24	0.345	0.345	0.300	0.320	0.320	24,024
2022-06-23	0.320	0.330	0.280	0.310	0.310	81,045
2022-06-22	0.340	0.345	0.320	0.320	0.320	22,500
2022-06-21	0.340	0.350	0.330	0.340	0.340	29,550
2022-06-20	0.340	0.350	0.330	0.340	0.340	51,920
2022-06-17	0.310	0.340	0.310	0.340	0.340	63,342
2022-06-16	0.320	0.330	0.310	0.310	0.310	94,075
2022-06-15	0.330	0.350	0.330	0.340	0.340	18,707
2022-06-14	0.380	0.380	0.310	0.330	0.330	574,250
2022-06-13	0.385	0.385	0.370	0.385	0.385	55,000
2022-06-10	0.400	0.400	0.390	0.400	0.400	29,000
2022-06-09	0.400	0.400	0.390	0.390	0.390	38,191
2022-06-08	0.400	0.400	0.390	0.395	0.395	19,700
2022-06-07	0.400	0.400	0.385	0.385	0.385	14,700
2022-06-06	0.400	0.405	0.380	0.390	0.390	60,630
2022-06-03	0.435	0.440	0.340	0.400	0.400	76,500
2022-06-02	0.370	0.435	0.370	0.435	0.435	97,300
2022-06-01	0.340	0.370	0.340	0.370	0.370	94,360
2022-05-31	0.370	0.375	0.360	0.360	0.360	8,000
2022-05-30	0.370	0.370	0.355	0.355	0.355	25,735
2022-05-27	0.380	0.380	0.335	0.360	0.360	68,620
2022-05-26	0.370	0.380	0.350	0.380	0.380	16,000
2022-05-25	0.390	0.390	0.370	0.375	0.375	4,300
2022-05-24	0.375	0.380	0.330	0.380	0.380	48,000
2022-05-20	0.390	0.390	0.370	0.380	0.380	26,475
2022-05-19	0.410	0.410	0.380	0.395	0.395	35,434
2022-05-18	0.410	0.420	0.400	0.410	0.410	41,400
2022-05-17	0.395	0.400	0.385	0.400	0.400	72,050
2022-05-16	0.390	0.400	0.380	0.395	0.395	44,100
2022-05-13	0.375	0.405	0.360	0.400	0.400	91,500
2022-05-12	0.370	0.390	0.350	0.380	0.380	69,602
2022-05-11	0.390	0.395	0.365	0.365	0.365	161,400
2022-05-10	0.400	0.400	0.385	0.390	0.390	175,148
2022-05-09	0.415	0.415	0.385	0.390	0.390	29,500
2022-05-06	0.420	0.420	0.410	0.420	0.420	19,418
2022-05-05	0.415	0.430	0.395	0.420	0.420	145,702
2022-05-04	0.410	0.415	0.400	0.415	0.415	52,075
2022-05-03	0.420	0.420	0.410	0.415	0.415	32,003
2022-05-02	0.430	0.440	0.425	0.435	0.435	21,652
2022-04-29	0.450	0.455	0.445	0.450	0.450	20,267
2022-04-28	0.440	0.450	0.430	0.440	0.440	51,256
2022-04-27	0.440	0.440	0.430	0.440	0.440	5,351
2022-04-26	0.450	0.450	0.425	0.440	0.440	60,616
2022-04-25	0.460	0.460	0.410	0.440	0.440	79,327
2022-04-22	0.470	0.470	0.460	0.465	0.465	23,200
2022-04-21	0.475	0.475	0.455	0.460	0.460	105,000
2022-04-20	0.480	0.480	0.465	0.475	0.475	168,492
2022-04-19	0.465	0.480	0.465	0.480	0.480	400,614
2022-04-18	0.435	0.470	0.435	0.465	0.465	410,699
2022-04-14	0.370	0.440	0.370	0.440	0.440	397,470
2022-04-13	0.365	0.370	0.365	0.365	0.365	25,839
2022-04-12	0.385	0.385	0.360	0.360	0.360	39,077
2022-04-11	0.380	0.385	0.380	0.385	0.385	9,817
2022-04-08	0.380	0.385	0.360	0.375	0.375	31,727
2022-04-07	0.375	0.375	0.350	0.370	0.370	32,900
2022-04-06	0.380	0.380	0.360	0.370	0.370	19,615

← NewerPage 19 of 21 · 1,258 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.