Tartisan Nickel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.345	0.350	0.345	0.350	0.350	49,095
2022-01-10	0.355	0.355	0.345	0.345	0.345	15,500
2022-01-07	0.375	0.375	0.360	0.360	0.360	43,295
2022-01-06	0.380	0.380	0.370	0.375	0.375	35,310
2022-01-05	0.385	0.400	0.370	0.380	0.380	131,241
2022-01-04	0.315	0.400	0.315	0.385	0.385	383,515
2021-12-31	0.315	0.315	0.310	0.315	0.315	63,614
2021-12-30	0.330	0.330	0.315	0.315	0.315	215,278
2021-12-29	0.330	0.335	0.315	0.330	0.330	94,083
2021-12-24	0.345	0.350	0.340	0.340	0.340	93,904
2021-12-23	0.325	0.350	0.320	0.350	0.350	280,600
2021-12-22	0.310	0.320	0.310	0.320	0.320	252,959
2021-12-21	0.315	0.320	0.310	0.310	0.310	64,550
2021-12-20	0.325	0.325	0.320	0.320	0.320	48,686
2021-12-17	0.325	0.325	0.315	0.320	0.320	224,246
2021-12-16	0.320	0.330	0.320	0.330	0.330	270,720
2021-12-15	0.330	0.330	0.320	0.325	0.325	174,858
2021-12-14	0.340	0.340	0.315	0.320	0.320	187,115
2021-12-13	0.355	0.355	0.335	0.335	0.335	30,357
2021-12-10	0.350	0.360	0.350	0.350	0.350	134,797
2021-12-09	0.320	0.395	0.320	0.340	0.340	247,059
2021-12-08	0.330	0.340	0.315	0.335	0.335	109,160
2021-12-07	0.335	0.340	0.320	0.330	0.330	119,212
2021-12-06	0.360	0.360	0.315	0.340	0.340	507,044
2021-12-03	0.400	0.400	0.350	0.360	0.360	246,801
2021-12-02	0.395	0.400	0.375	0.385	0.385	163,250
2021-12-01	0.420	0.420	0.380	0.385	0.385	360,375
2021-11-30	0.430	0.435	0.410	0.420	0.420	27,541
2021-11-29	0.440	0.440	0.410	0.440	0.440	82,504
2021-11-26	0.440	0.440	0.430	0.440	0.440	16,256
2021-11-25	0.445	0.450	0.430	0.440	0.440	80,908
2021-11-24	0.440	0.440	0.430	0.430	0.430	16,842
2021-11-23	0.435	0.435	0.410	0.420	0.420	30,995
2021-11-22	0.450	0.460	0.425	0.435	0.435	58,791
2021-11-19	0.450	0.450	0.440	0.445	0.445	17,000
2021-11-18	0.445	0.450	0.440	0.440	0.440	7,100
2021-11-17	0.455	0.455	0.430	0.430	0.430	50,460
2021-11-16	0.450	0.460	0.435	0.440	0.440	107,605
2021-11-15	0.465	0.470	0.450	0.450	0.450	15,596
2021-11-12	0.480	0.480	0.450	0.470	0.470	58,044
2021-11-11	0.470	0.470	0.450	0.470	0.470	64,796
2021-11-10	0.470	0.480	0.460	0.470	0.470	15,575
2021-11-09	0.460	0.470	0.445	0.470	0.470	125,870
2021-11-08	0.465	0.470	0.455	0.470	0.470	29,779
2021-11-05	0.460	0.470	0.450	0.465	0.465	45,115
2021-11-04	0.440	0.470	0.440	0.470	0.470	93,803
2021-11-03	0.470	0.470	0.430	0.435	0.435	74,621
2021-11-02	0.460	0.475	0.460	0.470	0.470	144,603
2021-11-01	0.470	0.480	0.440	0.470	0.470	33,185
2021-10-29	0.470	0.480	0.445	0.470	0.470	96,008
2021-10-28	0.430	0.475	0.420	0.470	0.470	181,952
2021-10-27	0.430	0.430	0.415	0.425	0.425	19,234
2021-10-26	0.420	0.430	0.420	0.430	0.430	23,903
2021-10-25	0.420	0.430	0.420	0.430	0.430	39,616
2021-10-22	0.430	0.430	0.430	0.430	0.430	2,706
2021-10-21	0.430	0.430	0.425	0.430	0.430	54,700
2021-10-20	0.430	0.430	0.420	0.420	0.420	10,500
2021-10-19	0.420	0.430	0.420	0.425	0.425	23,510
2021-10-18	0.465	0.475	0.425	0.425	0.425	196,984

← NewerPage 21 of 21 · 1,259 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.