Tartisan Nickel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.290	0.300	0.290	0.290	0.290	18,100
2026-04-27	0.300	0.300	0.270	0.300	0.300	109,510
2026-04-24	0.320	0.320	0.280	0.300	0.300	214,867
2026-04-23	0.350	0.350	0.300	0.330	0.330	61,503
2026-04-22	0.350	0.355	0.345	0.350	0.350	61,050
2026-04-21	0.320	0.345	0.320	0.345	0.345	27,600
2026-04-20	0.310	0.315	0.290	0.315	0.315	72,000
2026-04-17	0.315	0.320	0.295	0.310	0.310	81,958
2026-04-16	0.330	0.330	0.280	0.320	0.320	345,925
2026-04-15	0.330	0.330	0.320	0.320	0.320	34,850
2026-04-14	0.350	0.350	0.320	0.320	0.320	38,050
2026-04-13	0.340	0.350	0.340	0.350	0.350	73,500
2026-04-10	0.345	0.345	0.340	0.340	0.340	11,000
2026-04-09	0.330	0.340	0.330	0.340	0.340	2,500
2026-04-08	0.345	0.345	0.325	0.325	0.325	4,010
2026-04-07	0.320	0.320	0.300	0.320	0.320	44,629
2026-04-06	0.340	0.340	0.320	0.320	0.320	6,000
2026-04-02	0.325	0.330	0.320	0.325	0.325	20,400
2026-04-01	0.360	0.360	0.320	0.320	0.320	27,085
2026-03-31	0.335	0.350	0.310	0.350	0.350	53,500
2026-03-30	0.350	0.350	0.335	0.335	0.335	35,353
2026-03-27	0.360	0.360	0.330	0.330	0.330	30,271
2026-03-26	0.325	0.380	0.320	0.360	0.360	53,040
2026-03-25	0.330	0.330	0.325	0.330	0.330	17,020
2026-03-24	0.335	0.335	0.300	0.330	0.330	42,590
2026-03-23	0.275	0.290	0.265	0.290	0.290	28,000
2026-03-20	0.265	0.275	0.265	0.275	0.275	35,000
2026-03-19	0.275	0.280	0.260	0.265	0.265	82,965
2026-03-18	0.300	0.300	0.275	0.290	0.290	23,000
2026-03-17	0.310	0.310	0.290	0.300	0.300	9,000
2026-03-16	0.315	0.315	0.275	0.310	0.310	28,600
2026-03-13	0.315	0.315	0.300	0.300	0.300	20,100
2026-03-12	0.320	0.325	0.290	0.300	0.300	15,000
2026-03-11	0.310	0.310	0.300	0.300	0.300	4,200
2026-03-10	0.300	0.305	0.300	0.305	0.305	9,000
2026-03-09	0.300	0.315	0.290	0.295	0.295	60,077
2026-03-06	0.290	0.290	0.270	0.285	0.285	35,500
2026-03-05	0.315	0.320	0.280	0.295	0.295	38,529
2026-03-04	0.310	0.310	0.310	0.310	0.310	9,571
2026-03-03	0.315	0.315	0.300	0.300	0.300	36,540
2026-03-02	0.340	0.340	0.320	0.320	0.320	21,043
2026-02-27	0.320	0.345	0.320	0.345	0.345	35,957
2026-02-26	0.315	0.330	0.315	0.320	0.320	13,000
2026-02-25	0.340	0.340	0.320	0.320	0.320	63,050
2026-02-24	0.350	0.350	0.340	0.340	0.340	3,270
2026-02-23	0.350	0.350	0.340	0.340	0.340	4,000
2026-02-20	0.350	0.350	0.315	0.340	0.340	16,500
2026-02-19	0.365	0.365	0.320	0.340	0.340	28,000
2026-02-18	0.360	0.360	0.340	0.350	0.350	12,500
2026-02-17	0.360	0.360	0.330	0.330	0.330	28,600
2026-02-13	0.365	0.365	0.350	0.360	0.360	68,372
2026-02-12	0.375	0.375	0.365	0.365	0.365	22,250
2026-02-11	0.375	0.375	0.365	0.370	0.370	25,800
2026-02-10	0.385	0.385	0.370	0.375	0.375	22,661
2026-02-09	0.370	0.390	0.370	0.385	0.385	26,553
2026-02-06	0.370	0.370	0.320	0.365	0.365	108,145
2026-02-05	0.400	0.400	0.300	0.370	0.370	213,312
2026-02-04	0.400	0.405	0.390	0.405	0.405	92,710
2026-02-03	0.400	0.400	0.375	0.400	0.400	81,400
2026-02-02	0.390	0.405	0.390	0.395	0.395	9,501

← NewerPage 3 of 5 · 252 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.