Fort St. James Nickel Corp. (TSXV:FTJ)
Canada
· Delayed Price · Currency is CAD 0.0500
+0.0050 (11.11%)
At close: Apr 29, 2026
Fort St. James Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | - |
| Apr 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 50.00% | 15,002 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 11,600 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 27,050 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -22.22% | 208,020 |
| Feb 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Feb 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -43.75% | 12,000 |
| Feb 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 22,126 |
| Feb 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 100.00% | 10,001 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 25,000 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14,000 |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,030 |
| Dec 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,000 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Dec 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 39,500 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 465,000 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 24,010 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 6,669 |
| Nov 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 42.86% | 20,000 |