Skip to main content
Fathom Nickel Inc. (CSE:FNI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
Apr 28, 2026, 3:32 PM EST

Fathom Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.040.050.040.040.04-191,000
Apr 24, 20260.040.050.040.040.04-92,001
Apr 23, 20260.040.040.040.040.04-8,500
Apr 22, 20260.040.040.040.040.04-24,000
Apr 21, 20260.040.040.040.040.04-3,000
Apr 20, 20260.040.040.040.040.04-81,160
Apr 17, 20260.040.040.040.040.04-47,000
Apr 16, 20260.040.040.040.040.04-10,000
Apr 15, 20260.040.040.040.040.04-12,000
Apr 14, 20260.040.040.040.040.04-1,000
Apr 13, 20260.040.050.040.040.04-11.11%265,000
Apr 10, 20260.040.050.040.050.0528.57%198,000
Apr 9, 20260.040.040.040.040.04-12.50%45,100
Apr 8, 20260.040.040.040.040.04-432,555
Apr 7, 20260.040.040.040.040.04-467,250
Apr 6, 20260.040.040.040.040.04-43,000
Apr 1, 20260.040.040.040.040.04-269,000
Mar 31, 20260.040.040.040.040.04-35,000
Mar 30, 20260.040.040.040.040.04-419,016
Mar 27, 20260.040.040.040.040.04-71,280
Mar 26, 20260.040.040.040.040.0414.29%85,794
Mar 25, 20260.040.040.040.040.04-12.50%360,000
Mar 24, 20260.040.040.040.040.04-44,000
Mar 23, 20260.040.040.040.040.04-108,000
Mar 20, 20260.040.040.040.040.04-46,500
Mar 19, 20260.040.040.040.040.04-904,250
Mar 18, 20260.050.050.040.040.04-11.11%162,000
Mar 17, 20260.050.050.050.050.05-10.00%329,000
Mar 16, 20260.050.050.050.050.0511.11%153,000
Mar 13, 20260.050.050.050.050.05-10.00%851,000
Mar 12, 20260.050.050.050.050.05-136,113
Mar 11, 20260.050.050.050.050.0511.11%522,000
Mar 10, 20260.050.050.050.050.05-947,500
Mar 9, 20260.050.050.040.050.05-656,366
Mar 6, 20260.050.050.040.050.05-677,088
Mar 5, 20260.050.050.050.050.05-812,012
Mar 4, 20260.040.050.040.050.0512.50%2,392,824
Mar 3, 20260.040.050.040.040.04-806,060
Mar 2, 20260.040.050.040.040.04-1,160,706
Feb 27, 20260.040.040.040.040.04-436,000
Feb 26, 20260.040.050.040.040.04-511,000
Feb 25, 20260.040.040.040.040.04-644,000
Feb 23, 20260.040.040.040.040.0414.29%26,050
Feb 20, 20260.040.040.040.040.04-181,542
Feb 19, 20260.040.040.030.040.04-12.50%1,915,267
Feb 18, 20260.040.040.040.040.04-11.11%1,521,700
Feb 17, 20260.050.050.040.050.05-60,000
Feb 13, 20260.050.050.040.050.0512.50%139,933
Feb 12, 20260.040.050.040.040.04-11.11%434,000
Feb 11, 20260.050.050.040.050.05-238,500
Feb 10, 20260.050.050.050.050.05-435,000
Feb 9, 20260.050.050.050.050.05-10.00%152,900
Feb 6, 20260.050.050.040.050.0525.00%206,061
Feb 5, 20260.050.060.040.040.04-27.27%2,358,450
Feb 4, 20260.040.060.040.060.0637.50%1,091,186
Feb 3, 20260.040.050.040.040.04-92,866
Jan 30, 20260.040.040.040.040.04-106,600
Jan 29, 20260.040.050.040.040.04-11.11%969,387
Jan 28, 20260.040.050.040.050.0512.50%1,200,662
Jan 27, 20260.040.040.040.040.04-317,377
Jan 26, 20260.040.040.040.040.04-722,000
Jan 23, 20260.040.040.040.040.04-19,800
Jan 22, 20260.030.040.030.040.0414.29%1,177,367
Jan 21, 20260.040.040.040.040.04-48,000
Jan 20, 20260.040.040.040.040.04-12.50%458,928
Jan 19, 20260.040.040.040.040.04-277,000
Jan 16, 20260.040.040.040.040.0414.29%579,800
Jan 15, 20260.040.040.040.040.04-12.50%76,000
Jan 14, 20260.040.040.040.040.04-128,000
Jan 13, 20260.050.050.040.040.04-11.11%604,918
Jan 12, 20260.040.050.040.050.0512.50%2,240,493
Jan 9, 20260.040.040.040.040.04-275,500
Jan 8, 20260.030.040.030.040.0414.29%1,758,317
Jan 7, 20260.030.040.030.040.0416.67%2,713,200
Jan 6, 20260.030.030.030.030.03-69,502
Jan 5, 20260.030.030.030.030.0350.00%706,680
Jan 2, 20260.030.030.020.020.02-20.00%1,448,380
Dec 31, 20250.030.030.030.030.03-16.67%240,500
Dec 30, 20250.030.030.020.030.0320.00%167,800
Dec 29, 20250.030.030.030.030.03-275,680
Dec 23, 20250.030.030.020.030.03-250,191
Dec 22, 20250.030.030.030.030.03-187,100
Dec 19, 20250.030.030.030.030.03-25,000
Dec 18, 20250.030.030.030.030.03-48,607
Dec 17, 20250.030.030.030.030.03-106,000
Dec 16, 20250.030.030.030.030.03-137,000
Dec 15, 20250.030.030.030.030.03-81,000
Dec 12, 20250.030.030.030.030.03-238,900
Dec 11, 20250.030.030.020.030.03-16.67%1,470,800
Dec 10, 20250.030.030.030.030.03-126,000
Dec 9, 20250.030.030.030.030.03-1,008,433
Dec 5, 20250.030.030.030.030.0320.00%647,000
Dec 4, 20250.030.030.030.030.03-650,000
Dec 3, 20250.030.030.020.030.03-604,000
Dec 1, 20250.030.030.030.030.03-50,000
Nov 28, 20250.030.030.030.030.03-72,000
Nov 26, 20250.030.030.030.030.03-168,000
Nov 25, 20250.030.030.030.030.03-10,000
Nov 24, 20250.030.030.030.030.03-18,000
Nov 21, 20250.030.030.030.030.03-20,000