Tartisan Nickel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.380	0.380	0.360	0.370	0.370	19,615
2022-04-05	0.390	0.390	0.380	0.390	0.390	59,917
2022-04-04	0.390	0.390	0.380	0.380	0.380	30,832
2022-04-01	0.370	0.370	0.370	0.370	0.370	15,101
2022-03-31	0.390	0.390	0.370	0.375	0.375	22,296
2022-03-30	0.390	0.390	0.360	0.375	0.375	70,567
2022-03-29	0.370	0.390	0.365	0.390	0.390	43,316
2022-03-28	0.375	0.395	0.370	0.380	0.380	34,495
2022-03-25	0.385	0.390	0.375	0.380	0.380	37,500
2022-03-24	0.390	0.395	0.390	0.390	0.390	25,515
2022-03-23	0.400	0.400	0.390	0.390	0.390	71,365
2022-03-22	0.400	0.400	0.390	0.400	0.400	33,080
2022-03-21	0.400	0.400	0.385	0.395	0.395	60,535
2022-03-18	0.385	0.395	0.380	0.395	0.395	18,873
2022-03-17	0.400	0.400	0.400	0.400	0.400	1,404
2022-03-16	0.390	0.400	0.385	0.400	0.400	89,300
2022-03-15	0.380	0.400	0.380	0.390	0.390	4,012
2022-03-14	0.400	0.415	0.385	0.400	0.400	29,161
2022-03-11	0.440	0.450	0.400	0.400	0.400	166,561
2022-03-10	0.445	0.445	0.435	0.435	0.435	94,000
2022-03-09	0.460	0.460	0.420	0.430	0.430	55,860
2022-03-08	0.475	0.475	0.440	0.445	0.445	324,727
2022-03-07	0.380	0.460	0.380	0.440	0.440	329,758
2022-03-04	0.380	0.380	0.370	0.380	0.380	59,716
2022-03-03	0.380	0.380	0.360	0.380	0.380	37,131
2022-03-02	0.400	0.400	0.380	0.380	0.380	27,300
2022-03-01	0.400	0.400	0.370	0.370	0.370	46,750
2022-02-28	0.400	0.400	0.380	0.390	0.390	14,550
2022-02-25	0.400	0.400	0.390	0.390	0.390	4,500
2022-02-24	0.400	0.400	0.380	0.395	0.395	20,525
2022-02-23	0.395	0.400	0.390	0.395	0.395	64,895
2022-02-22	0.390	0.395	0.360	0.395	0.395	80,888
2022-02-18	0.405	0.405	0.390	0.400	0.400	21,500
2022-02-17	0.415	0.415	0.390	0.405	0.405	38,629
2022-02-16	0.395	0.415	0.390	0.405	0.405	30,600
2022-02-15	0.395	0.395	0.390	0.390	0.390	17,769
2022-02-14	0.420	0.420	0.390	0.400	0.400	27,160
2022-02-11	0.420	0.430	0.410	0.420	0.420	28,254
2022-02-10	0.415	0.415	0.415	0.415	0.415	4,000
2022-02-09	0.430	0.430	0.410	0.410	0.410	18,802
2022-02-08	0.420	0.440	0.410	0.420	0.420	63,610
2022-02-07	0.445	0.445	0.415	0.415	0.415	79,537
2022-02-04	0.430	0.455	0.430	0.450	0.450	15,170
2022-02-03	0.450	0.450	0.415	0.435	0.435	49,549
2022-02-02	0.445	0.465	0.435	0.460	0.460	80,264
2022-02-01	0.415	0.435	0.410	0.435	0.435	44,046
2022-01-31	0.430	0.430	0.410	0.410	0.410	58,565
2022-01-28	0.425	0.425	0.415	0.420	0.420	17,143
2022-01-27	0.385	0.425	0.385	0.420	0.420	202,240
2022-01-26	0.360	0.385	0.355	0.385	0.385	160,273
2022-01-25	0.345	0.360	0.335	0.360	0.360	167,345
2022-01-24	0.330	0.345	0.320	0.340	0.340	93,020
2022-01-21	0.340	0.345	0.330	0.330	0.330	34,542
2022-01-20	0.330	0.345	0.325	0.345	0.345	104,983
2022-01-19	0.320	0.335	0.320	0.330	0.330	85,903
2022-01-18	0.345	0.355	0.340	0.340	0.340	100,350
2022-01-17	0.360	0.360	0.345	0.345	0.345	25,043
2022-01-14	0.340	0.370	0.340	0.370	0.370	26,453
2022-01-13	0.350	0.350	0.340	0.345	0.345	110,986
2022-01-12	0.350	0.350	0.345	0.350	0.350	52,425

← NewerPage 20 of 21 · 1,259 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.