Tartisan Nickel Corp. (FRA:8TA)
Germany
· Delayed Price · Currency is EUR 0.0415
0.00 (0.00%)
Last updated: Dec 3, 2025, 8:03 AM CET
Tartisan Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 37.61% | - |
| Dec 4, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 40.96% | - |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.74% | - |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.23% | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.95% | - |
| Nov 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Nov 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 36.36% | - |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.45% | - |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -36.04% | - |
| Nov 21, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 5.71% | - |
| Nov 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 47.89% | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -54.78% | - |
| Nov 18, 2025 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 121.13% | 835 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.55% | - |
| Nov 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -5.77% | - |
| Nov 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 46.48% | - |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.39% | - |
| Nov 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 35.94% | - |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.35% | - |
| Nov 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Nov 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Nov 4, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 17.86% | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -48.47% | - |
| Oct 31, 2025 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 53.77% | 1,005 |
| Oct 30, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -5.36% | - |
| Oct 29, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 6.67% | - |
| Oct 28, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 22.09% | - |
| Oct 27, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 48.28% | - |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.33% | - |
| Oct 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.16% | - |
| Oct 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 22.86% | - |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | - |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.64% | - |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 37.50% | - |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -60.74% | - |
| Oct 15, 2025 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 340.54% | 700 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -51.95% | - |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | - |
| Oct 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Oct 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.81% | - |
| Oct 8, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 24.72% | - |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.54% | - |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | - |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | - |
| Oct 2, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 5.77% | - |
| Oct 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 36.84% | - |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.45% | - |
| Sep 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.52% | - |
| Sep 26, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 100.00% | - |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.35% | - |
| Sep 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.49% | - |
| Sep 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 45.65% | - |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -37.84% | - |
| Sep 17, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 25.42% | - |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.46% | - |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.00% | - |
| Sep 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -6.98% | - |
| Sep 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.15% | - |
| Sep 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 47.46% | - |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -43.27% | - |
| Sep 8, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 96.23% | 2,000 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.57% | - |
| Sep 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Sep 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 52.83% | - |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.57% | - |
| Aug 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -31.36% | - |
| Aug 28, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 151.06% | 77,799 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.34% | - |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.16% | - |
| Aug 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 37.29% | - |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.61% | - |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | - |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | - |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.40% | - |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.46% | - |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.85% | - |
| Jul 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.92% | - |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.16% | - |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 31.94% | - |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.86% | - |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.72% | - |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.37% | - |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.59% | - |