Canadian Sec - Delayed Quote CAD
Fathom Nickel Inc. (FNI.CN)
0.0350
-0.0050
(-12.50%)
At close: May 8 at 12:34:24 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 832,800 |
| May 7, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 192,000 |
| May 6, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 127,100 |
| May 5, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 70,000 |
| May 2, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 318,500 |
| May 1, 2025 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 395,254 |
| Apr 30, 2025 | 0.0300 | 0.0450 | 0.0300 | 0.0400 | 0.0400 | 2,027,250 |
| Apr 29, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,453,000 |
| Apr 28, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 443,000 |
| Apr 25, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| Apr 24, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 341,000 |
| Apr 23, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,201,000 |
| Apr 22, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 301,100 |
| Apr 21, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 307,100 |
| Apr 17, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 106,000 |
| Apr 16, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 1,560,247 |
| Apr 15, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 70,053 |
| Apr 14, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 11, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 91,000 |
| Apr 10, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,238,530 |
| Apr 9, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Apr 8, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 114,500 |
| Apr 7, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 37,052 |
| Apr 4, 2025 | 0.0200 | 0.0350 | 0.0200 | 0.0350 | 0.0350 | 1,684,000 |
| Apr 3, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 242,735 |
| Apr 2, 2025 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 100,200 |
| Apr 1, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 147,000 |
| Mar 31, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,400 |
| Mar 28, 2025 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 300,000 |
| Mar 27, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 36,000 |
| Mar 26, 2025 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 84,000 |
| Mar 25, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 353,700 |
| Mar 24, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 21, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 206,000 |
| Mar 20, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 19, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 256,000 |
| Mar 18, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Mar 17, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 215,000 |
| Mar 14, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 214,543 |
| Mar 13, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,500 |
| Mar 12, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 88,600 |
| Mar 11, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 75,591 |
| Mar 10, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 30,100 |
| Mar 7, 2025 | 0.0250 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 90,000 |
| Mar 6, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 147,000 |
| Mar 5, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 231,000 |
| Mar 4, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 217,000 |
| Mar 3, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,468,300 |
| Feb 28, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 27, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 135,000 |
| Feb 26, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 11,333 |
| Feb 25, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,008 |
| Feb 24, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 83,000 |
| Feb 21, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 78,000 |
| Feb 20, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 556,000 |
| Feb 19, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 18, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,220 |
| Feb 14, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 42,000 |
| Feb 13, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 888,266 |
| Feb 12, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,503 |
| Feb 11, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 76,719 |
| Feb 10, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Feb 7, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 6, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 31,000 |
| Feb 5, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Feb 4, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
| Feb 3, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 519,114 |
| Jan 31, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,000 |
| Jan 30, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 265,000 |
| Jan 29, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,500 |
| Jan 28, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 270,000 |
| Jan 27, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 42,200 |
| Jan 24, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 83,643 |
| Jan 23, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 |
| Jan 22, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 152,000 |
| Jan 21, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,079 |
| Jan 20, 2025 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 35,500 |
| Jan 17, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 106,000 |
| Jan 16, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 477,500 |
| Jan 15, 2025 | 0.0250 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 981,456 |
| Jan 14, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 178,539 |
| Jan 13, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
| Jan 10, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 117,000 |
| Jan 9, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 327,800 |
| Jan 8, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jan 7, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 56,250 |
| Jan 6, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 22,235 |
| Jan 3, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 240,447 |
| Jan 2, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 215,000 |
| Dec 31, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 11,028 |
| Dec 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
| Dec 27, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 27,550 |
| Dec 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 44,000 |
| Dec 23, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 412,000 |
| Dec 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
| Dec 19, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 165,500 |
| Dec 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 89,000 |
| Dec 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 687,865 |
| Dec 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,810 |
| Dec 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 58,000 |
| Dec 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,045 |
| Dec 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 16,000 |
| Dec 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 33,400 |
| Dec 9, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 734,684 |
| Dec 6, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 858,192 |
| Dec 5, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,500 |
| Dec 4, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Dec 3, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 14,500 |
| Dec 2, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 58,000 |
| Nov 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 123,000 |
| Nov 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 58,000 |
| Nov 27, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 64,500 |
| Nov 26, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 211,843 |
| Nov 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 81,820 |
| Nov 22, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 848,000 |
| Nov 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov 20, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 46,100 |
| Nov 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Nov 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,937 |
| Nov 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,020,000 |
| Nov 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 |
| Nov 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 107,000 |
| Nov 12, 2024 | 0.0300 | 0.0350 | 0.0275 | 0.0350 | 0.0350 | 366,203 |
| Nov 11, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 500,000 |
| Nov 8, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 59,000 |
| Nov 7, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 254,410 |
| Nov 6, 2024 | 0.0300 | 0.0300 | 0.0275 | 0.0300 | 0.0300 | 1,208,193 |
| Nov 5, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 286,459 |
| Nov 4, 2024 | 0.0350 | 0.0375 | 0.0350 | 0.0350 | 0.0350 | 242,319 |
| Nov 1, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 178,000 |
| Oct 31, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 249,000 |
| Oct 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 202,150 |
| Oct 29, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 174,000 |
| Oct 28, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,608 |
| Oct 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 195,257 |
| Oct 24, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 42,835 |
| Oct 23, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 133,000 |
| Oct 22, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 38,495 |
| Oct 21, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 164,000 |
| Oct 18, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 60,500 |
| Oct 17, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 158,000 |
| Oct 16, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 244,050 |
| Oct 15, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 1,855,350 |
| Oct 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 258,000 |
| Oct 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,000 |
| Oct 9, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,500 |
| Oct 8, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 18,571 |
| Oct 7, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,400 |
| Oct 4, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 150,667 |
| Oct 3, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 130,350 |
| Oct 2, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 193,000 |
| Oct 1, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 444,833 |
| Sep 30, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 183,546 |
| Sep 27, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 94,793 |
| Sep 26, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 112,666 |
| Sep 25, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 213,762 |
| Sep 24, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 1,212,071 |
| Sep 23, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 239,121 |
| Sep 20, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 94,000 |
| Sep 19, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 164,000 |
| Sep 18, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 288,000 |
| Sep 17, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 540,252 |
| Sep 16, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 376,345 |
| Sep 13, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 271,316 |
| Sep 12, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 110,000 |
| Sep 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,500 |
| Sep 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
| Sep 9, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 160,370 |
| Sep 6, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 13,650 |
| Sep 5, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 19,000 |
| Sep 4, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 108,000 |
| Sep 3, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 63,437 |
| Aug 30, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 772,617 |
| Aug 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 143,190 |
| Aug 28, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 516,750 |
| Aug 27, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 92,200 |
| Aug 26, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 47,741 |
| Aug 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,060 |
| Aug 22, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 288,190 |
| Aug 21, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 29,900 |
| Aug 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 62,000 |
| Aug 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 73,000 |
| Aug 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
| Aug 15, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 159,200 |
| Aug 14, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 231,000 |
| Aug 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 77,000 |
| Aug 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 255,366 |
| Aug 9, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 573,700 |
| Aug 8, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 97,000 |
| Aug 7, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 783,200 |
| Aug 6, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 41,682 |
| Aug 2, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 119,700 |
| Aug 1, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 64,144 |
| Jul 31, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 296,000 |
| Jul 30, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 155,150 |
| Jul 29, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 117,800 |
| Jul 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 152,000 |
| Jul 25, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,855 |
| Jul 24, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 218,000 |
| Jul 23, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 393,001 |
| Jul 22, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 402,120 |
| Jul 19, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 28,084 |
| Jul 18, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,375,900 |
| Jul 17, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,113,908 |
| Jul 16, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 47,000 |
| Jul 15, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 162,200 |
| Jul 12, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 71,000 |
| Jul 11, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 84,866 |
| Jul 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 163,721 |
| Jul 9, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 501,110 |
| Jul 8, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 807,644 |
| Jul 5, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 345,288 |
| Jul 4, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 559,030 |
| Jul 3, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 502,000 |
| Jul 2, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 166,707 |
| Jun 28, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 763,960 |
| Jun 27, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 100,600 |
| Jun 26, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 151,980 |
| Jun 25, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,068,674 |
| Jun 24, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,068,075 |
| Jun 21, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 469,100 |
| Jun 20, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 2,924,357 |
| Jun 19, 2024 | 0.0550 | 0.0800 | 0.0550 | 0.0700 | 0.0700 | 5,766,870 |
| Jun 18, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,402,749 |
| Jun 17, 2024 | 0.0400 | 0.0550 | 0.0350 | 0.0500 | 0.0500 | 3,477,600 |
| Jun 14, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 109,000 |
| Jun 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 491,655 |
| Jun 12, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,494,255 |
| Jun 11, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 1,230,920 |
| Jun 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 111,500 |
| Jun 7, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 336,915 |
| Jun 6, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 103,400 |
| Jun 5, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 920,500 |
| Jun 4, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 3, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 485,666 |
| May 31, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 249,150 |
| May 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 253,207 |
| May 29, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 789,200 |
| May 28, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 615,300 |
| May 27, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 538,437 |
| May 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 31,111 |
| May 23, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 158,500 |
| May 22, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 59,000 |
| May 21, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 272,632 |
| May 17, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 572,900 |
| May 16, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 444,000 |
| May 15, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 446,485 |
| May 14, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
| May 13, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 250,290 |
| May 10, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 189,500 |
| May 9, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 477,900 |
| May 8, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 66,500 |
Related Tickers
RAMP.V Ramp Metals Inc.
1.4100
0.00%
NICN.V NiCAN Limited
0.0400
0.00%
FPX.V FPX Nickel Corp.
0.2400
0.00%
JUGR.V Juggernaut Exploration Ltd.
0.8300
-5.68%
MOG.V Mogotes Metals Inc.
0.1800
-2.70%
COPR.TO Coppernico Metals Inc
0.1350
-6.90%
HNTRF Gold Hunter Resources Inc.
0.0700
0.00%
BCMRF BCM Resources Corporation
0.0735
0.00%
A-H.V Armor Minerals Inc.
0.5000
0.00%
41K.BE Quebec Rare Earth Elements Corp
0.0255
-5.56%