Skip to main content
Tartisan Nickel Corp. (CSE:TN)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
+0.010 (7.69%)
At close: Dec 5, 2025

Tartisan Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.130.150.130.15-11.54%75,001
Dec 4, 20250.110.130.110.130.1330.00%350,380
Dec 3, 20250.100.100.100.100.10-8,500
Dec 2, 20250.100.100.100.100.10-17,372
Dec 1, 20250.110.110.100.100.10-4.76%25,500
Nov 28, 20250.100.110.100.110.115.00%392,951
Nov 27, 20250.100.100.100.100.105.26%82,171
Nov 26, 20250.100.100.100.100.10-13,500
Nov 25, 20250.100.100.100.100.10-116,000
Nov 24, 20250.100.100.100.100.105.56%2,000
Nov 21, 20250.100.100.090.090.09-10.00%29,200
Nov 20, 20250.090.100.090.100.1011.11%165,000
Nov 19, 20250.090.090.090.090.09-2,000
Nov 18, 20250.100.100.090.090.09-5.26%59,065
Nov 17, 20250.090.100.090.100.105.56%53,000
Nov 14, 20250.090.090.090.090.09-506,200
Nov 13, 20250.100.100.090.090.09-5.26%28,285
Nov 12, 20250.090.100.090.100.105.56%78,055
Nov 11, 20250.090.090.090.090.09-28,500
Nov 10, 20250.090.090.080.090.0912.50%40,500
Nov 7, 20250.090.090.080.080.08-5.88%60,700
Nov 6, 20250.100.100.090.090.09-10.53%15,000
Nov 5, 20250.100.100.100.100.105.56%1,000
Nov 4, 20250.090.090.090.090.095.88%32,000
Nov 3, 20250.100.100.090.090.09-15.00%132,150
Oct 31, 20250.100.100.100.100.10-23,000
Oct 30, 20250.110.110.100.100.10-4.76%61,500
Oct 29, 20250.110.110.100.110.115.00%76,642
Oct 28, 20250.090.100.090.100.1017.65%146,990
Oct 27, 20250.090.090.080.090.096.25%423,800
Oct 24, 20250.090.090.080.080.08-118,225
Oct 23, 20250.080.090.080.080.08-148,000
Oct 22, 20250.090.090.080.080.08-11.11%129,040
Oct 21, 20250.100.100.090.090.09-103,001
Oct 20, 20250.090.100.090.090.09-5.26%128,000
Oct 17, 20250.110.110.090.100.10-9.52%164,503
Oct 16, 20250.090.110.090.110.1123.53%212,500
Oct 15, 20250.110.110.090.090.09-15.00%84,345
Oct 14, 20250.100.100.100.100.105.26%23,000
Oct 10, 20250.100.100.090.100.10-85,000
Oct 9, 20250.100.100.100.100.10-5.00%98,000
Oct 8, 20250.110.110.100.100.10-17,000
Oct 7, 20250.110.110.100.100.10-4.76%33,500
Oct 6, 20250.110.110.100.110.115.00%33,750
Oct 3, 20250.110.110.090.100.10-4.76%87,650
Oct 2, 20250.110.110.100.110.115.00%126,500
Oct 1, 20250.100.100.100.100.10-108,622
Sep 30, 20250.100.100.090.100.105.26%118,000
Sep 29, 20250.100.100.090.100.10-246,800
Sep 26, 20250.090.100.090.100.1018.75%200,750
Sep 25, 20250.070.080.070.080.0814.29%625,700
Sep 24, 20250.070.070.070.070.07-82,000
Sep 23, 20250.070.070.070.070.07-6.67%179,353
Sep 22, 20250.080.080.080.080.087.14%3,000
Sep 19, 20250.070.070.070.070.07-56,500
Sep 18, 20250.070.070.070.070.07-154,400
Sep 17, 20250.070.070.070.070.07-10,000
Sep 16, 20250.080.080.070.070.07-12.50%97,400
Sep 15, 20250.080.080.080.080.086.67%14,000
Sep 12, 20250.080.080.080.080.08-6.25%35,000
Sep 11, 20250.080.080.080.080.08-42,000
Sep 10, 20250.090.090.080.080.08-64,300
Sep 9, 20250.080.080.080.080.08-19,200
Sep 8, 20250.080.080.070.080.086.67%136,500
Sep 5, 20250.080.080.070.080.08-66,000
Sep 4, 20250.080.080.070.080.08-41,000
Sep 3, 20250.080.080.070.080.08-49,000
Sep 2, 20250.080.080.070.080.08-76,706
Aug 29, 20250.080.080.070.080.08-6.25%26,000
Aug 28, 20250.080.080.080.080.086.67%14,000
Aug 27, 20250.080.080.080.080.087.14%5,000
Aug 26, 20250.070.070.070.070.07-42,000
Aug 25, 20250.080.080.070.070.07-12.50%29,000
Aug 22, 20250.080.080.080.080.08-7,000
Aug 21, 20250.080.080.070.080.08-50,000
Aug 20, 20250.080.080.070.080.08-104,142
Aug 19, 20250.080.090.080.080.08-17,100
Aug 18, 20250.090.090.070.080.08-66,133
Aug 15, 20250.080.080.080.080.08-4,000
Aug 14, 20250.080.090.080.080.08-48,444
Aug 13, 20250.090.090.080.080.08-5.88%20,200
Aug 12, 20250.090.090.080.090.09-17,000
Aug 11, 20250.090.090.080.090.09-20,547
Aug 8, 20250.090.090.080.090.09-123,500
Aug 7, 20250.090.090.090.090.09-1,000
Aug 6, 20250.090.090.080.090.096.25%157,000
Aug 5, 20250.090.090.080.080.086.67%30,000
Aug 1, 20250.090.090.070.080.08-11.76%22,000
Jul 31, 20250.090.090.080.090.09-5.56%37,000
Jul 30, 20250.090.090.080.090.095.88%108,500
Jul 29, 20250.090.090.080.090.09-5.56%101,500
Jul 28, 20250.090.090.090.090.095.88%43,530
Jul 25, 20250.100.100.090.090.09-5.56%256,235
Jul 24, 20250.090.090.090.090.09-8,000
Jul 23, 20250.100.100.090.090.09-5.26%222,000
Jul 22, 20250.090.100.090.100.105.56%105,200
Jul 21, 20250.100.100.090.090.09-142,500
Jul 18, 20250.090.100.090.090.09-5.26%83,289
Jul 17, 20250.100.100.100.100.10-5.00%13,000
Jul 16, 20250.100.100.100.100.10-1,000