Skip to main content
First Atlantic Nickel Corp. (TSXV:FAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.245
-0.005 (-2.00%)
Mar 9, 2026, 3:59 PM EST

First Atlantic Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.250.250.240.250.25-2.00%273,220
Mar 6, 20260.250.250.250.250.25-137,311
Mar 5, 20260.260.260.250.250.25-233,018
Mar 4, 20260.250.250.250.250.25-1.96%117,282
Mar 3, 20260.270.270.250.260.26-1.92%308,808
Mar 2, 20260.270.270.260.260.26-1.89%142,950
Feb 27, 20260.280.280.260.270.271.92%238,913
Feb 26, 20260.270.270.260.260.26-1.89%175,047
Feb 25, 20260.270.280.270.270.27-631,216
Feb 24, 20260.260.270.250.270.278.16%306,041
Feb 23, 20260.250.260.240.250.25-788,347
Feb 20, 20260.240.250.230.250.252.08%258,513
Feb 19, 20260.240.240.240.240.24-141,651
Feb 18, 20260.240.240.240.240.242.13%243,235
Feb 17, 20260.210.240.210.240.2417.50%1,054,151
Feb 13, 20260.230.230.200.200.20-9.09%830,474
Feb 12, 20260.230.230.220.220.22-424,901
Feb 11, 20260.230.230.220.220.22-2.22%208,862
Feb 10, 20260.230.230.230.230.23-273,947
Feb 9, 20260.240.240.230.230.23-2.17%512,278
Feb 6, 20260.240.240.230.230.232.22%206,157
Feb 5, 20260.230.230.230.230.23-2.17%292,378
Feb 4, 20260.230.240.220.230.23-514,802
Feb 3, 20260.230.240.230.230.232.22%171,280
Feb 2, 20260.230.230.220.230.232.27%378,095
Jan 30, 20260.240.240.220.220.22-7.37%1,768,000
Jan 29, 20260.250.250.240.240.24-1.04%692,512
Jan 28, 20260.250.260.240.240.24-2.04%675,057
Jan 27, 20260.260.260.240.250.25-2.00%881,528
Jan 26, 20260.250.260.250.250.254.17%882,209
Jan 23, 20260.250.260.240.240.24-4.00%555,224
Jan 22, 20260.260.270.250.250.25-813,420
Jan 21, 20260.250.260.250.250.253.09%614,681
Jan 20, 20260.250.250.240.240.243.19%212,506
Jan 19, 20260.250.260.230.240.24-4.08%611,933
Jan 16, 20260.260.290.250.250.25-14.04%1,419,559
Jan 15, 20260.240.290.230.290.2923.91%1,087,402
Jan 14, 20260.220.240.220.230.232.22%389,410
Jan 13, 20260.230.240.220.230.23-2.17%419,028
Jan 12, 20260.230.230.220.230.232.22%289,736
Jan 9, 20260.230.230.210.230.232.27%218,851
Jan 8, 20260.240.240.220.220.22-8.33%486,400
Jan 7, 20260.230.240.230.240.244.35%545,447
Jan 6, 20260.240.240.230.230.23-526,893
Jan 5, 20260.240.240.230.230.23-2.13%593,451
Jan 2, 20260.220.240.220.240.246.82%1,073,589
Dec 31, 20250.230.230.220.220.22-280,510
Dec 30, 20250.200.230.200.220.227.32%597,918
Dec 29, 20250.200.210.200.210.212.50%417,906
Dec 24, 20250.200.210.200.200.20-2.44%166,464
Dec 23, 20250.200.210.200.210.215.13%111,898
Dec 22, 20250.200.210.200.200.20-2.50%314,015
Dec 19, 20250.210.210.200.200.202.56%464,789
Dec 18, 20250.190.200.190.200.208.33%185,412
Dec 17, 20250.190.190.180.180.18-134,528
Dec 16, 20250.180.180.180.180.18-150,741
Dec 15, 20250.190.190.180.180.18-112,599
Dec 12, 20250.190.190.180.180.18-5.26%185,064
Dec 11, 20250.190.190.190.190.19-173,913
Dec 10, 20250.190.190.190.190.19-47,500
Dec 9, 20250.190.190.190.190.192.70%140,974
Dec 8, 20250.200.200.190.190.19-2.63%126,603
Dec 5, 20250.190.200.190.190.19-140,708
Dec 4, 20250.190.200.180.190.192.70%152,470
Dec 3, 20250.200.200.190.190.19-2.63%110,426
Dec 2, 20250.200.210.190.190.19-2.56%204,463
Dec 1, 20250.180.200.160.200.2011.43%322,039
Nov 28, 20250.200.200.170.180.18-5.41%304,402
Nov 27, 20250.190.190.190.190.19-32,221
Nov 26, 20250.200.200.190.190.19-2.63%103,926
Nov 25, 20250.190.190.190.190.19-63,357
Nov 24, 20250.210.210.190.190.19-5.00%357,298
Nov 21, 20250.200.210.200.200.20-2.44%110,000
Nov 20, 20250.210.220.200.210.21-4.65%142,191
Nov 19, 20250.210.220.210.220.227.50%153,000
Nov 18, 20250.210.210.200.200.20-2.44%156,617
Nov 17, 20250.220.220.210.210.21-2.38%337,004
Nov 14, 20250.220.220.210.210.212.44%253,827
Nov 13, 20250.220.220.200.210.21-2.38%137,294
Nov 12, 20250.210.210.210.210.212.44%163,656
Nov 11, 20250.200.210.200.210.215.13%16,000
Nov 10, 20250.200.200.190.200.205.41%146,900
Nov 7, 20250.190.190.190.190.19-82,906
Nov 6, 20250.200.200.190.190.19-2.63%226,469
Nov 5, 20250.200.200.190.190.19-2.56%156,620
Nov 4, 20250.200.200.200.200.20-2.50%73,500
Nov 3, 20250.210.210.190.200.20-180,100
Oct 31, 20250.210.210.200.200.20-2.44%112,500
Oct 30, 20250.190.210.190.210.215.13%134,900
Oct 29, 20250.210.210.200.200.20-2.50%178,618
Oct 28, 20250.210.210.200.200.20-84,250
Oct 27, 20250.220.220.200.200.20-6.98%312,015
Oct 24, 20250.240.240.220.220.22-6.52%188,488
Oct 23, 20250.220.240.200.230.234.55%508,709
Oct 22, 20250.240.240.220.220.22-8.33%195,129
Oct 21, 20250.230.250.230.240.244.35%529,874
Oct 20, 20250.220.240.220.230.236.98%255,889
Oct 17, 20250.230.230.210.220.22-6.52%125,823
Oct 16, 20250.230.240.220.230.234.55%247,358
Oct 15, 20250.230.230.220.220.22-2.22%151,911