Fathom Nickel Inc. (CSE:FNI)
Canada
· Delayed Price · Currency is CAD 0.0300
+0.0050 (20.00%)
At close: Dec 5, 2025
Fathom Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 647,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 650,000 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 604,000 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 72,000 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 168,000 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,000 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 85,700 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 334,000 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 88,000 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 298,000 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 396,500 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 171,814 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 32,000 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 87,666 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 95,350 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 177,000 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 126,000 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 936,000 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,667,305 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,000 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 48,000 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,500 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,316 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,000 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,500 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,500 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 695,500 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 110,000 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 245,000 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 269,000 |
| Oct 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,661,440 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,023,833 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 162,600 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 542,000 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 162,000 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,000 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 281,000 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,600 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,002 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 10,000 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 126,250 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,000 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 253,151 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 115,000 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 325,000 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,003 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 42,000 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,730 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 180,800 |
| Sep 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 190,000 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,000 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 63,000 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,000 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 91,900 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 56,857 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 83,000 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,715 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,650 |
| Aug 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Aug 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 677,667 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,601,500 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 64,000 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,000 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,068 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 346,500 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 46,306 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 975,004 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 170,876 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,329,000 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,000 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,504 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 34,000 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 293,806 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,095,113 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 85,000 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 164,141 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 1,891,871 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 8,300 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Jul 30, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 108,000 |
| Jul 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 156,000 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 426,487 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 33,008 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 883,300 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,183,244 |
| Jul 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 1,250,000 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 98,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,000 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 302,333 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 112,174 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 80,100 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 640,715 |
| Jul 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 130,300 |