Skip to main content
Tartisan Nickel Corp. (CSE:TN)
Canada flag Canada · Delayed Price · Currency is CAD
0.295
+0.010 (3.51%)
Mar 9, 2026, 1:33 PM EST

Tartisan Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.290.290.270.290.29-3.39%35,500
Mar 5, 20260.320.320.280.300.30-4.84%38,529
Mar 4, 20260.310.310.310.310.313.33%9,571
Mar 3, 20260.320.320.300.300.30-6.25%36,540
Mar 2, 20260.340.340.320.320.32-7.25%21,043
Feb 27, 20260.320.350.320.350.357.81%35,957
Feb 26, 20260.320.330.320.320.32-13,000
Feb 25, 20260.340.340.320.320.32-5.88%63,050
Feb 24, 20260.350.350.340.340.34-3,270
Feb 23, 20260.350.350.340.340.34-4,000
Feb 20, 20260.350.350.320.340.34-16,500
Feb 19, 20260.370.370.320.340.34-2.86%28,000
Feb 18, 20260.360.360.340.350.356.06%12,500
Feb 17, 20260.360.360.330.330.33-8.33%28,600
Feb 13, 20260.370.370.350.360.36-1.37%68,372
Feb 12, 20260.380.380.370.370.37-1.35%22,250
Feb 11, 20260.380.380.370.370.37-1.33%25,800
Feb 10, 20260.390.390.370.380.38-2.60%22,661
Feb 9, 20260.370.390.370.390.395.48%26,553
Feb 6, 20260.370.370.320.370.37-1.35%110,145
Feb 5, 20260.400.400.300.370.37-8.64%213,312
Feb 4, 20260.400.410.390.410.411.25%92,710
Feb 3, 20260.400.400.380.400.401.27%81,400
Feb 2, 20260.390.410.390.400.40-1.25%9,501
Jan 30, 20260.400.400.380.400.40-38,081
Jan 29, 20260.410.410.380.400.40-1.23%101,884
Jan 28, 20260.420.420.400.410.41-2.41%76,500
Jan 27, 20260.420.420.410.420.42-12,885
Jan 26, 20260.400.420.390.420.425.06%329,500
Jan 23, 20260.390.400.370.400.40-1.25%111,385
Jan 22, 20260.400.400.390.400.401.27%59,300
Jan 21, 20260.400.400.380.400.40-1.25%27,500
Jan 20, 20260.370.400.370.400.4011.11%122,599
Jan 19, 20260.400.400.360.360.36-7.69%110,725
Jan 16, 20260.390.400.380.390.39-44,665
Jan 15, 20260.380.390.360.390.39-147,557
Jan 14, 20260.390.390.380.390.391.30%68,400
Jan 13, 20260.390.390.370.390.391.32%152,307
Jan 12, 20260.370.390.360.380.385.56%222,550
Jan 9, 20260.360.360.300.360.36-192,328
Jan 8, 20260.270.360.270.360.3633.33%362,287
Jan 7, 20260.250.270.250.270.2710.20%103,100
Jan 6, 20260.250.250.250.250.25-2.00%28,472
Jan 5, 20260.240.250.230.250.256.38%196,665
Jan 2, 20260.240.240.220.240.24-2.08%29,805
Dec 31, 20250.200.240.190.240.2426.32%208,012
Dec 30, 20250.210.210.190.190.19-5.00%24,719
Dec 29, 20250.190.200.180.200.208.11%65,222
Dec 24, 20250.190.190.180.190.19-13,500
Dec 23, 20250.190.190.180.190.19-2.63%51,500
Dec 22, 20250.190.190.190.190.192.70%89,164
Dec 19, 20250.190.190.180.190.19-49,000
Dec 18, 20250.190.200.180.190.192.78%17,506
Dec 17, 20250.190.190.150.180.18-65,423
Dec 16, 20250.180.180.180.180.18-7,357
Dec 15, 20250.190.190.180.180.18-17,000
Dec 12, 20250.190.190.180.180.18-2.70%23,065
Dec 11, 20250.180.190.170.190.198.82%69,600
Dec 10, 20250.170.170.170.170.176.25%37,000
Dec 9, 20250.140.160.140.160.1623.08%113,000
Dec 8, 20250.150.150.130.130.13-7.14%17,713
Dec 5, 20250.130.150.130.140.147.69%105,901
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