Skip to main content
First Atlantic Nickel Corp. (TSXV:FAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.570
+0.040 (7.55%)
Apr 28, 2026, 3:56 PM EST

First Atlantic Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.540.580.510.570.577.55%1,012,125
Apr 27, 20260.530.590.520.530.53-1,451,310
Apr 24, 20260.410.530.410.530.5329.27%2,329,610
Apr 23, 20260.400.420.400.410.413.80%1,058,448
Apr 22, 20260.390.400.380.400.402.60%595,733
Apr 21, 20260.390.400.370.390.39-3.75%562,599
Apr 20, 20260.430.430.390.400.40-5.88%808,134
Apr 17, 20260.400.440.380.430.4310.39%1,698,644
Apr 16, 20260.360.390.340.390.3910.00%673,167
Apr 15, 20260.380.400.340.350.35-5.41%1,406,195
Apr 14, 20260.330.390.330.370.3713.85%808,584
Apr 13, 20260.320.330.320.330.331.56%438,864
Apr 10, 20260.310.320.310.320.324.92%450,537
Apr 9, 20260.310.320.310.310.31-4.69%222,514
Apr 8, 20260.300.320.300.320.3212.28%395,597
Apr 7, 20260.320.320.280.290.29-9.52%614,952
Apr 6, 20260.270.320.270.320.3218.87%1,044,413
Apr 2, 20260.260.280.260.270.27-1.85%885,709
Apr 1, 20260.270.270.260.270.271.89%607,357
Mar 31, 20260.240.270.240.270.2715.22%1,430,002
Mar 30, 20260.230.230.220.230.23-126,108
Mar 27, 20260.220.240.220.230.234.55%167,501
Mar 26, 20260.240.240.220.220.22-6.38%223,952
Mar 25, 20260.240.240.230.240.24-191,378
Mar 24, 20260.230.240.220.240.242.17%288,150
Mar 23, 20260.240.240.220.230.236.98%195,364
Mar 20, 20260.230.230.220.220.22-6.52%273,924
Mar 19, 20260.240.240.220.230.23-4.17%576,420
Mar 18, 20260.260.260.240.240.24-749,772
Mar 17, 20260.250.250.240.240.24-2.04%256,534
Mar 16, 20260.270.270.250.250.25-3.92%245,249
Mar 13, 20260.260.270.260.260.26-5.56%298,299
Mar 12, 20260.270.270.260.270.27-244,524
Mar 11, 20260.270.270.260.270.27-240,251
Mar 10, 20260.250.270.250.270.2710.20%222,437
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