Dark

FAN
FIRST ATLANTIC NICKEL CORP
stock CVE

Inactive

Aug 2, 2024

0.0950CAD-5.000%(-0.0050)4,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.100	0.100	0.095	0.095	-5.000%	4,000	0.000%
2024-08-01	0.100	0.100	0.090	0.100	0.000%	22,000	-5.000%
2024-07-31	0.100	0.100	0.100	0.100	0.000%	1,000	-5.000%
2024-07-30	0.100	0.100	0.100	0.100	0.000%	11,000	-5.000%
2024-07-29	0.100	0.100	0.100	0.100	0.000%	7,000	-5.000%
2024-07-26	0.100	0.100	0.100	0.100	0.000%	15,000	-5.000%
2024-07-25	0.100	0.100	0.095	0.100	0.000%	47,000	-5.000%
2024-07-24	0.100	0.100	0.100	0.100	0.000%	26,500	-5.000%
2024-07-23	0.100	0.100	0.100	0.100	+5.263%	2,060	-5.000%
2024-07-22	0.100	0.100	0.095	0.095	-5.000%	79,763	0.000%
2024-07-19	0.100	0.100	0.100	0.100	0.000%	10,000	-5.000%
2024-07-18	0.100	0.100	0.100	0.100	0.000%	1,000	-5.000%
2024-07-17	0.100	0.100	0.100	0.100	+5.263%	86,010	-5.000%
2024-07-16	0.100	0.100	0.095	0.095	-5.000%	66,152	0.000%
2024-07-15	0.110	0.110	0.100	0.100	0.000%	108,080	-5.000%
2024-07-12	0.100	0.100	0.100	0.100	0.000%	13,100	-5.000%
2024-07-11	0.120	0.120	0.100	0.100	-16.667%	61,425	-5.000%
2024-07-10	0.130	0.130	0.120	0.120	-7.692%	379,505	-20.833%
2024-07-09	0.130	0.130	0.130	0.130	0.000%	17,000	-26.923%
2024-07-08	0.130	0.130	0.130	0.130	0.000%	24,000	-26.923%
2024-07-05	0.130	0.130	0.130	0.130	0.000%	4,025	-26.923%
2024-07-04	0.130	0.130	0.120	0.130	0.000%	28,000	-26.923%
2024-07-03	0.140	0.140	0.130	0.130	0.000%	25,500	-26.923%
2024-07-02	0.140	0.140	0.130	0.130	-7.143%	61,000	-26.923%
2024-06-28	0.140	0.140	0.130	0.140	0.000%	25,573	-32.143%
2024-06-27	0.140	0.140	0.130	0.140	0.000%	640,600	-32.143%
2024-06-26	0.140	0.140	0.140	0.140	0.000%	224,000	-32.143%
2024-06-25	0.130	0.150	0.130	0.140	+7.692%	456,800	-32.143%
2024-06-24	0.130	0.130	0.130	0.130	0.000%	127,000	-26.923%
2024-06-21	0.140	0.140	0.130	0.130	-7.143%	55,100	-26.923%
2024-06-20	0.140	0.140	0.140	0.140	0.000%	154,200	-32.143%
2024-06-19	0.140	0.140	0.130	0.140	0.000%	143,000	-32.143%
2024-06-18	0.130	0.140	0.130	0.140	+7.692%	418,500	-32.143%
2024-06-17	0.130	0.130	0.130	0.130	0.000%	219,200	-26.923%
2024-06-14	0.130	0.130	0.130	0.130	0.000%	1,000	-26.923%
2024-06-13	0.130	0.130	0.130	0.130	0.000%	87,000	-26.923%
2024-06-12	0.130	0.140	0.130	0.130	0.000%	187,750	-26.923%
2024-06-11	0.130	0.130	0.130	0.130	0.000%	94,000	-26.923%
2024-06-10	0.140	0.140	0.130	0.130	-7.143%	64,300	-26.923%
2024-06-07	0.130	0.140	0.130	0.140	+7.692%	359,100	-32.143%
2024-06-06	0.130	0.140	0.130	0.130	0.000%	69,500	-26.923%
2024-06-05	0.130	0.130	0.130	0.130	0.000%	14,000	-26.923%
2024-06-04	0.130	0.130	0.130	0.130	0.000%	18,200	-26.923%
2024-06-03	0.130	0.130	0.130	0.130	0.000%	199,000	-26.923%
2024-05-31	0.140	0.140	0.130	0.130	-7.143%	180,500	-26.923%
2024-05-30	0.140	0.140	0.140	0.140	0.000%	77,000	-32.143%
2024-05-29	0.140	0.140	0.140	0.140	0.000%	1,000	-32.143%
2024-05-28	0.140	0.140	0.140	0.140	0.000%	16,500	-32.143%
2024-05-27	0.140	0.140	0.140	0.140	0.000%	82,600	-32.143%
2024-05-24	0.140	0.150	0.140	0.140	-6.667%	187,040	-32.143%
2024-05-23	0.160	0.160	0.140	0.150	-6.250%	306,945	-36.667%
2024-05-22	0.140	0.170	0.140	0.160	+14.286%	114,000	-40.625%
2024-05-21	0.140	0.140	0.140	0.140	0.000%	199,500	-32.143%
2024-05-17	0.130	0.140	0.120	0.140	+16.667%	500,002	-32.143%
2024-05-16	0.120	0.120	0.120	0.120	-7.692%	52,600	-20.833%
2024-05-15	0.130	0.130	0.130	0.130	0.000%	38,000	-26.923%
2024-05-13	0.130	0.130	0.130	0.130	0.000%	125,000	-26.923%
2024-05-10	0.130	0.130	0.130	0.130	0.000%	13,500	-26.923%
2024-05-09	0.140	0.140	0.130	0.130	-7.143%	25,992	-26.923%
2024-05-08	0.120	0.140	0.120	0.140	+16.667%	286,351	-32.143%
2024-05-07	0.120	0.120	0.120	0.120	0.000%	1,000	-20.833%
2024-05-06	0.100	0.130	0.100	0.120	-7.692%	138,068	-20.833%
2024-05-02	0.130	0.130	0.130	0.130	0.000%	31,170	-26.923%
2024-05-01	0.120	0.130	0.120	0.130	+8.333%	25,540	-26.923%
2024-04-30	0.120	0.120	0.120	0.120	0.000%	1,000	-20.833%
2024-04-29	0.120	0.120	0.120	0.120	0.000%	50,540	-20.833%
2024-04-26	0.120	0.120	0.110	0.120	+9.091%	101,000	-20.833%
2024-04-25	0.110	0.110	0.100	0.110	0.000%	63,000	-13.636%
2024-04-24	0.120	0.120	0.110	0.110	-15.385%	76,000	-13.636%
2024-04-23	0.120	0.130	0.100	0.130	+18.182%	1,157,000	-26.923%
2024-04-22	0.110	0.120	0.110	0.110	+4.762%	66,000	-13.636%
2024-04-18	0.120	0.120	0.105	0.105	-12.500%	35,500	-9.524%
2024-04-17	0.110	0.120	0.110	0.120	+4.348%	22,000	-20.833%
2024-04-16	0.120	0.120	0.115	0.115	-8.000%	56,150	-17.391%
2024-04-15	0.120	0.125	0.115	0.125	-3.846%	36,300	-24.000%
2024-04-11	0.105	0.130	0.105	0.130	+23.810%	28,500	-26.923%
2024-04-10	0.105	0.105	0.105	0.105	-88.587%	14,000	-9.524%
2017-11-24	0.920	0.920	0.920	0.920	0.000%	73,000	-89.674%
2017-11-23	0.920	0.930	0.920	0.920	-1.075%	24,200	-89.674%
2017-11-22	0.930	0.940	0.930	0.930	0.000%	50,341	-89.785%
2017-11-16	0.930	0.940	0.930	0.930	+3.333%	28,500	-89.785%
2017-11-14	0.900	0.900	0.900	0.900	0.000%	32,500	-89.444%
2017-11-13	0.900	0.900	0.900	0.900	0.000%	2,000	-89.444%
2017-11-08	0.900	0.920	0.900	0.900	-2.174%	269,000	-89.444%
2017-11-07	0.920	0.920	0.920	0.920	0.000%	43,500	-89.674%
2017-11-06	0.920	0.930	0.920	0.920	0.000%	26,230	-89.674%
2017-11-02	0.920	0.920	0.920	0.920	0.000%	96,500	-89.674%
2017-10-30	0.920	0.920	0.920	0.920	0.000%	27,500	-89.674%
2017-10-26	0.920	0.930	0.920	0.920	0.000%	59,000	-89.674%
2017-10-25	0.920	0.920	0.920	0.920	-1.075%	78,500	-89.674%
2017-10-24	0.930	0.930	0.920	0.930	+1.087%	27,000	-89.785%
2017-10-23	0.920	0.930	0.920	0.920	-1.075%	40,000	-89.674%
2017-10-19	0.930	0.930	0.920	0.930	+1.087%	12,000	-89.785%
2017-10-18	0.920	0.930	0.910	0.920	0.000%	72,400	-89.674%
2017-10-17	0.920	0.930	0.920	0.920	-1.075%	45,000	-89.674%
2017-10-16	0.930	0.930	0.930	0.930	+1.087%	27,875	-89.785%
2017-10-13	0.920	0.930	0.920	0.920	0.000%	85,500	-89.674%
2017-10-12	0.920	0.930	0.920	0.920	-1.075%	45,000	-89.674%
2017-10-11	0.930	0.930	0.930	0.930	0.000%	1,000	-89.785%
2017-10-10	0.930	0.930	0.930	0.930	0.000%	8,188	-89.785%
2017-10-04	0.930	0.930	0.930	0.930	+1.087%	68,500	-89.785%
2017-10-03	0.920	0.920	0.920	0.920	0.000%	5,000	-89.674%
2017-10-02	0.920	0.920	0.920	0.920	0.000%	500	-89.674%
2017-09-29	0.920	0.920	0.920	0.920	0.000%	2,000	-89.674%
2017-09-26	0.920	0.930	0.920	0.920	-1.075%	3,500	-89.674%
2017-09-25	0.930	0.930	0.930	0.930	+1.087%	26,000	-89.785%
2017-09-22	0.920	0.920	0.920	0.920	0.000%	72,000	-89.674%
2017-09-20	0.920	0.920	0.920	0.920	-1.075%	10,000	-89.674%
2017-09-18	0.930	0.930	0.920	0.930	+1.087%	50,000	-89.785%
2017-09-14	0.920	0.930	0.920	0.920	0.000%	156,560	-89.674%
2017-09-11	0.920	0.920	0.920	0.920	0.000%	17,776	-89.674%
2017-09-08	0.920	0.920	0.920	0.920	+1.099%	10,000	-89.674%
2017-09-06	0.910	0.920	0.910	0.910	-1.087%	54,000	-89.560%
2017-09-05	0.920	0.920	0.920	0.920	0.000%	54,480	-89.674%
2017-08-31	0.920	0.920	0.920	0.920	0.000%	93,200	-89.674%
2017-08-30	0.920	0.920	0.920	0.920	0.000%	16,000	-89.674%
2017-08-29	0.920	0.940	0.920	0.920	0.000%	33,082	-89.674%
2017-08-24	0.920	0.920	0.920	0.920	0.000%	22,000	-89.674%
2017-08-23	0.920	0.940	0.920	0.920	0.000%	10,500	-89.674%
2017-08-18	0.920	0.920	0.920	0.920	0.000%	39,500	-89.674%
2017-08-17	0.920	0.920	0.920	0.920	0.000%	500	-89.674%
2017-08-15	0.920	0.920	0.920	0.920	0.000%	20,000	-89.674%
2017-08-14	0.920	0.920	0.920	0.920	0.000%	10,000	-89.674%
2017-08-10	0.920	0.920	0.920	0.920	0.000%	10,000	-89.674%
2017-08-09	0.920	0.920	0.920	0.920	+1.099%	12,000	-89.674%
2017-08-04	0.910	0.910	0.900	0.910	+1.111%	20,000	-89.560%
2017-08-03	0.900	0.920	0.900	0.900	-2.174%	847,000	-89.444%
2017-08-02	0.920	0.920	0.920	0.920	-1.075%	1,182,000	-89.674%
2017-07-31	0.930	0.930	0.920	0.930	+1.087%	42,000	-89.785%
2017-07-27	0.920	0.930	0.920	0.920	-1.075%	875,000	-89.674%
2017-07-25	0.930	0.930	0.930	0.930	0.000%	202,500	-89.785%
2017-07-24	0.930	0.930	0.930	0.930	+1.087%	7,600	-89.785%
2017-07-20	0.920	0.920	0.920	0.920	-1.075%	10,700	-89.674%
2017-07-19	0.930	0.930	0.920	0.930	+1.087%	65,500	-89.785%
2017-07-13	0.920	0.920	0.920	0.920	-1.075%	1,000	-89.674%
2017-07-12	0.930	0.930	0.930	0.930	+0.541%	21,450	-89.785%
2017-07-07	0.925	0.930	0.920	0.925	0.000%	15,000	-89.730%
2017-07-06	0.925	0.925	0.920	0.925	+0.543%	24,167	-89.730%
2017-07-05	0.920	0.920	0.920	0.920	0.000%	212,000	-89.674%
2017-06-30	0.920	0.920	0.920	0.920	0.000%	91,200	-89.674%
2017-06-29	0.920	0.930	0.920	0.920	0.000%	41,466	-89.674%
2017-06-28	0.920	0.925	0.920	0.920	0.000%	215,910	-89.674%
2017-06-27	0.920	0.925	0.920	0.920	0.000%	184,125	-89.674%
2017-06-26	0.920	0.925	0.920	0.920	+67.273%	3,676,335	-89.674%
2017-06-23	0.550	0.550	0.510	0.550	+3.774%	46,500	-82.727%
2017-06-22	0.530	0.530	0.500	0.530	+6.000%	133,636	-82.075%
2017-06-21	0.500	0.500	0.500	0.500	-1.961%	85,000	-81.000%
2017-06-20	0.510	0.520	0.500	0.510	-3.774%	185,000	-81.373%
2017-06-19	0.530	0.530	0.530	0.530	0.000%	25,000	-82.075%
2017-06-16	0.530	0.530	0.530	0.530	+6.000%	55,000	-82.075%
2017-06-06	0.500	0.500	0.500	0.500	+1.010%	193,500	-81.000%
2017-06-05	0.495	0.495	0.495	0.495	-6.604%	29,500	-80.808%
2017-06-02	0.530	0.530	0.510	0.530	+8.163%	29,500	-82.075%
2017-06-01	0.490	0.510	0.490	0.490	-10.909%	175,500	-80.612%
2017-05-30	0.550	0.550	0.500	0.550	+5.769%	142,000	-82.727%
2017-05-26	0.520	0.520	0.510	0.520	0.000%	9,000	-81.731%
2017-05-25	0.520	0.520	0.510	0.520	+1.961%	10,547	-81.731%
2017-05-24	0.510	0.510	0.510	0.510	-1.923%	1,000	-81.373%
2017-05-23	0.520	0.520	0.500	0.520	-3.704%	11,500	-81.731%
2017-05-18	0.540	0.540	0.540	0.540	+1.887%	29,000	-82.407%
2017-05-17	0.530	0.530	0.530	0.530	-1.852%	500	-82.075%
2017-05-16	0.540	0.540	0.425	0.540	+8.000%	25,651	-82.407%
2017-05-12	0.500	0.500	0.500	0.500	0.000%	500	-81.000%
2017-05-11	0.500	0.500	0.500	0.500	-1.961%	19,000	-81.000%
2017-05-10	0.510	0.530	0.480	0.510	-3.774%	228,130	-81.373%
2017-05-09	0.530	0.550	0.530	0.530	+1.923%	11,000	-82.075%
2017-05-08	0.520	0.520	0.520	0.520	-5.455%	3,000	-81.731%
2017-05-05	0.550	0.550	0.540	0.550	+5.769%	13,500	-82.727%
2017-05-03	0.520	0.520	0.510	0.520	+1.961%	10,000	-81.731%
2017-05-02	0.510	0.510	0.510	0.510	0.000%	8,000	-81.373%
2017-04-28	0.510	0.520	0.510	0.510	0.000%	55,500	-81.373%
2017-04-27	0.510	0.520	0.510	0.510	-12.069%	7,000	-81.373%
2017-04-24	0.580	0.580	0.520	0.580	+11.538%	30,000	-83.621%
2017-04-21	0.520	0.520	0.520	0.520	+1.961%	500	-81.731%
2017-04-20	0.510	0.520	0.500	0.510	0.000%	16,010	-81.373%
2017-04-19	0.510	0.510	0.510	0.510	+2.000%	4,000	-81.373%
2017-04-18	0.500	0.530	0.500	0.500	-10.714%	98,500	-81.000%
2017-04-10	0.560	0.560	0.560	0.560	+7.692%	2,500	-83.036%
2017-04-07	0.520	0.540	0.520	0.520	-10.345%	19,500	-81.731%
2017-04-06	0.580	0.580	0.540	0.580	+9.434%	45,000	-83.621%
2017-04-05	0.530	0.550	0.530	0.530	-10.169%	150,500	-82.075%
2017-04-04	0.590	0.590	0.590	0.590	+1.724%	63,500	-83.898%
2017-03-31	0.580	0.580	0.560	0.580	0.000%	98,900	-83.621%
2017-03-30	0.580	0.580	0.570	0.580	-1.695%	14,500	-83.621%
2017-03-27	0.590	0.590	0.590	0.590	0.000%	11,500	-83.898%
2017-03-24	0.590	0.590	0.570	0.590	+3.509%	30,400	-83.898%
2017-03-23	0.570	0.590	0.560	0.570	+3.636%	119,100	-83.333%
2017-03-22	0.550	0.550	0.550	0.550	-1.786%	2,200	-82.727%
2017-03-21	0.560	0.560	0.550	0.560	+3.704%	12,900	-83.036%
2017-03-20	0.540	0.560	0.540	0.540	-3.571%	1,575	-82.407%
2017-03-17	0.560	0.560	0.560	0.560	+1.818%	12,000	-83.036%
2017-03-14	0.550	0.550	0.540	0.550	-1.786%	4,500	-82.727%
2017-03-13	0.560	0.560	0.540	0.560	+5.660%	5,000	-83.036%
2017-03-10	0.530	0.530	0.530	0.530	-8.621%	5,000	-82.075%
2017-03-08	0.580	0.580	0.540	0.580	+9.434%	3,500	-83.621%
2017-03-07	0.530	0.530	0.530	0.530	0.000%	18,000	-82.075%
2017-03-06	0.530	0.600	0.530	0.530	-3.636%	23,600	-82.075%
2017-03-03	0.550	0.550	0.550	0.550	-1.786%	10,200	-82.727%
2017-03-02	0.560	0.560	0.550	0.560	+1.818%	82,700	-83.036%
2017-03-01	0.550	0.550	0.550	0.550	+7.843%	10,974	-82.727%
2017-02-27	0.510	0.510	0.510	0.510	-7.273%	3,024	-81.373%
2017-02-24	0.550	0.550	0.510	0.550	0.000%	9,500	-82.727%
2017-02-23	0.550	0.550	0.510	0.550	+10.000%	81,200	-82.727%
2017-02-22	0.500	0.500	0.500	0.500	+2.041%	22,500	-81.000%
2017-02-21	0.490	0.490	0.490	0.490	-2.000%	1,200	-80.612%
2017-02-16	0.500	0.500	0.500	0.500	+4.167%	68,167	-81.000%
2017-02-14	0.480	0.480	0.480	0.480	0.000%	6,610	-80.208%
2017-02-13	0.480	0.500	0.480	0.480	0.000%	193,000	-80.208%
2017-02-09	0.480	0.480	0.480	0.480	0.000%	2,000	-80.208%
2017-02-08	0.480	0.480	0.480	0.480	0.000%	5,000	-80.208%
2017-02-07	0.480	0.480	0.480	0.480	0.000%	15,500	-80.208%
2017-02-06	0.480	0.480	0.480	0.480	0.000%	8,500	-80.208%
2017-02-03	0.480	0.480	0.475	0.480	+1.053%	30,100	-80.208%
2017-02-02	0.475	0.490	0.445	0.475	+15.854%	232,500	-80.000%
2017-02-01	0.410	0.410	0.405	0.410	-8.889%	5,010	-76.829%
2017-01-31	0.450	0.450	0.450	0.450	0.000%	78,500	-78.889%
2017-01-30	0.450	0.450	0.450	0.450	0.000%	4,500	-78.889%
2017-01-27	0.450	0.450	0.400	0.450	+12.500%	71,900	-78.889%
2017-01-26	0.400	0.400	0.390	0.400	+5.263%	3,000	-76.250%
2017-01-25	0.380	0.440	0.380	0.380	-9.524%	10,000	-75.000%
2017-01-24	0.420	0.445	0.385	0.420	+13.514%	33,500	-77.381%
2017-01-23	0.370	0.420	0.370	0.370	-9.756%	21,500	-74.324%
2017-01-20	0.410	0.410	0.400	0.410	-2.381%	1,500	-76.829%
2017-01-19	0.420	0.420	0.365	0.420	+7.692%	26,700	-77.381%
2017-01-17	0.390	0.410	0.390	0.390	-13.333%	24,000	-75.641%
2017-01-16	0.450	0.450	0.450	0.450	0.000%	6,100	-78.889%
2017-01-13	0.450	0.450	0.400	0.450	+4.651%	31,400	-78.889%
2017-01-12	0.430	0.430	0.430	0.430	0.000%	565	-77.907%
2017-01-11	0.430	0.440	0.430	0.430	+1.176%	24,400	-77.907%
2017-01-10	0.425	0.480	0.425	0.425	-13.265%	51,000	-77.647%
2017-01-09	0.490	0.490	0.490	0.490	-2.000%	8,100	-80.612%
2017-01-06	0.500	0.520	0.500	0.500	+2.041%	28,500	-81.000%
2017-01-05	0.490	0.500	0.490	0.490	-2.000%	110,000	-80.612%
2017-01-04	0.500	0.500	0.500	0.500	0.000%	28,000	-81.000%
2017-01-03	0.500	0.500	0.490	0.500	+2.041%	62,500	-81.000%
2016-12-30	0.490	0.490	0.445	0.490	0.000%	96,600	-80.612%
2016-12-29	0.490	0.495	0.440	0.490	+11.364%	181,000	-80.612%
2016-12-28	0.440	0.450	0.405	0.440	+10.000%	132,000	-78.409%
2016-12-23	0.400	0.400	0.375	0.400	+6.667%	69,200	-76.250%
2016-12-22	0.375	0.375	0.360	0.375	0.000%	153,886	-74.667%
2016-12-21	0.375	0.390	0.350	0.375	+4.167%	266,000	-74.667%
2016-12-20	0.360	0.410	0.350	0.360	0.000%	299,414	-73.611%
2016-12-19	0.360	0.430	0.350	0.360	-7.692%	297,290	-73.611%
2016-12-16	0.390	0.410	0.340	0.390	+21.875%	41,500	-75.641%
2016-12-15	0.320	0.380	0.290	0.320	-10.615%	1,444,576	-70.313%
2016-12-14	0.358	0.430	0.350	0.358	-15.765%	353,000	-73.464%
2016-12-13	0.425	0.480	0.380	0.425	+14.865%	125,000	-77.647%
2016-12-12	0.370	0.460	0.370	0.370	-5.128%	47,025	-74.324%
2016-12-09	0.390	0.390	0.390	0.390	-2.500%	2,000	-75.641%
2016-12-08	0.400	0.400	0.400	0.400	0.000%	500	-76.250%
2016-12-07	0.400	0.400	0.400	0.400	0.000%	17,000	-76.250%
2016-12-06	0.400	0.450	0.400	0.400	0.000%	10,000	-76.250%
2016-12-05	0.400	0.430	0.400	0.400	-9.091%	12,500	-76.250%
2016-11-29	0.440	0.440	0.440	0.440	0.000%	1,000	-78.409%
2016-11-28	0.440	0.460	0.440	0.440	-10.204%	15,000	-78.409%
2016-11-24	0.490	0.490	0.490	0.490	0.000%	1,000	-80.612%
2016-11-23	0.490	0.490	0.490	0.490	+4.255%	28,524	-80.612%
2016-11-22	0.470	0.470	0.470	0.470	0.000%	1,000	-79.787%
2016-11-18	0.470	0.470	0.470	0.470	-2.083%	22,000	-79.787%
2016-11-17	0.480	0.480	0.470	0.480	-2.041%	6,000	-80.208%
2016-11-16	0.490	0.500	0.470	0.490	0.000%	29,000	-80.612%
2016-11-15	0.490	0.490	0.490	0.490	+2.083%	11,100	-80.612%
2016-11-14	0.480	0.495	0.475	0.480	+7.865%	6,825	-80.208%
2016-11-11	0.445	0.460	0.435	0.445	+1.136%	26,800	-78.652%
2016-11-10	0.440	0.460	0.440	0.440	0.000%	31,000	-78.409%
2016-11-08	0.440	0.470	0.440	0.440	0.000%	51,384	-78.409%
2016-11-07	0.440	0.445	0.410	0.440	-6.383%	31,000	-78.409%
2016-11-04	0.470	0.470	0.450	0.470	+4.444%	43,000	-79.787%
2016-11-03	0.450	0.510	0.450	0.450	-10.000%	112,800	-78.889%
2016-11-02	0.500	0.500	0.500	0.500	+2.041%	35,000	-81.000%
2016-10-31	0.490	0.490	0.450	0.490	0.000%	15,000	-80.612%
2016-10-28	0.490	0.500	0.465	0.490	+8.889%	34,500	-80.612%
2016-10-27	0.450	0.470	0.420	0.450	-6.250%	274,455	-78.889%
2016-10-26	0.480	0.480	0.480	0.480	+2.128%	20,500	-80.208%
2016-10-25	0.470	0.510	0.470	0.470	-6.000%	87,800	-79.787%
2016-10-24	0.500	0.550	0.470	0.500	-9.091%	193,650	-81.000%
2016-10-21	0.550	0.550	0.550	0.550	+5.769%	3,000	-82.727%
2016-10-20	0.520	0.590	0.520	0.520	-5.455%	17,003	-81.731%
2016-10-18	0.550	0.560	0.550	0.550	0.000%	37,500	-82.727%
2016-10-17	0.550	0.550	0.550	0.550	0.000%	7,500	-82.727%
2016-10-14	0.550	0.560	0.550	0.550	0.000%	9,100	-82.727%
2016-10-12	0.550	0.560	0.550	0.550	-8.333%	43,500	-82.727%
2016-10-06	0.600	0.600	0.600	0.600	0.000%	24,000	-84.167%
2016-10-05	0.600	0.600	0.600	0.600	+7.143%	1,100	-84.167%
2016-10-04	0.560	0.600	0.560	0.560	-17.647%	15,500	-83.036%
2016-09-30	0.680	0.690	0.680	0.680	+11.475%	10,000	-86.029%
2016-09-28	0.610	0.610	0.600	0.610	-12.857%	1,145	-84.426%
2016-09-27	0.700	0.700	0.700	0.700	0.000%	8,300	-86.429%
2016-09-23	0.700	0.750	0.670	0.700	+4.478%	78,890	-86.429%
2016-09-22	0.670	0.680	0.620	0.670	+11.667%	76,300	-85.821%
2016-09-21	0.600	0.600	0.590	0.600	0.000%	37,500	-84.167%
2016-09-20	0.600	0.600	0.550	0.600	+9.091%	69,500	-84.167%
2016-09-19	0.550	0.600	0.550	0.550	-8.333%	3,000	-82.727%
2016-09-16	0.600	0.610	0.500	0.600	+3.448%	145,850	-84.167%
2016-09-15	0.580	0.580	0.500	0.580	+16.000%	60,000	-83.621%
2016-09-14	0.500	0.500	0.500	0.500	+2.041%	10,000	-81.000%
2016-09-13	0.490	0.520	0.490	0.490	-5.769%	53,800	-80.612%
2016-09-12	0.520	0.530	0.520	0.520	-7.143%	16,215	-81.731%
2016-09-09	0.560	0.590	0.530	0.560	-5.085%	25,300	-83.036%
2016-09-08	0.590	0.590	0.550	0.590	+1.724%	15,500	-83.898%
2016-09-07	0.580	0.590	0.580	0.580	-3.333%	3,450	-83.621%
2016-09-06	0.600	0.600	0.590	0.600	+11.111%	51,200	-84.167%
2016-09-02	0.540	0.580	0.530	0.540	-10.000%	30,500	-82.407%
2016-09-01	0.600	0.610	0.580	0.600	+15.385%	90,325	-84.167%
2016-08-31	0.520	0.520	0.500	0.520	+1.961%	7,000	-81.731%
2016-08-30	0.510	0.600	0.510	0.510	-15.000%	48,700	-81.373%
2016-08-29	0.600	0.600	0.560	0.600	+15.385%	31,000	-84.167%
2016-08-26	0.520	0.520	0.480	0.520	-5.455%	21,757	-81.731%
2016-08-25	0.550	0.610	0.495	0.550	-3.509%	26,500	-82.727%
2016-08-24	0.570	0.570	0.485	0.570	-5.000%	28,890	-83.333%
2016-08-23	0.600	0.630	0.600	0.600	-1.639%	11,400	-84.167%
2016-08-22	0.610	0.610	0.550	0.610	+10.909%	107,000	-84.426%
2016-08-18	0.550	0.550	0.550	0.550	+10.000%	500	-82.727%
2016-08-15	0.500	0.500	0.500	0.500	0.000%	12,425	-81.000%
2016-08-12	0.500	0.500	0.500	0.500	0.000%	3,444	-81.000%
2016-08-11	0.500	0.500	0.500	0.500	0.000%	19,500	-81.000%
2016-08-10	0.500	0.500	0.500	0.500	0.000%	3,500	-81.000%
2016-08-09	0.500	0.500	0.500	0.500	0.000%	1,000	-81.000%
2016-08-08	0.500	0.500	0.500	0.500	0.000%	10,000	-81.000%
2016-08-04	0.500	0.530	0.500	0.500	-1.961%	50,000	-81.000%
2016-08-03	0.510	0.510	0.500	0.510	-7.273%	52,300	-81.373%
2016-08-02	0.550	0.550	0.550	0.550	-8.333%	1,900	-82.727%
2016-07-28	0.600	0.600	0.600	0.600	+1.695%	1,240	-84.167%
2016-07-27	0.590	0.600	0.500	0.590	+18.000%	30,500	-83.898%
2016-07-26	0.500	0.550	0.500	0.500	-9.091%	13,000	-81.000%
2016-07-25	0.550	0.550	0.550	0.550	-8.333%	4,000	-82.727%
2016-07-22	0.600	0.600	0.600	0.600	+9.091%	16,000	-84.167%
2016-07-21	0.550	0.550	0.550	0.550	+10.000%	4,000	-82.727%
2016-07-20	0.500	0.500	0.500	0.500	+1.010%	1,500	-81.000%
2016-07-19	0.495	0.500	0.490	0.495	-2.941%	67,550	-80.808%
2016-07-18	0.510	0.570	0.510	0.510	-12.069%	52,000	-81.373%
2016-07-15	0.580	0.580	0.580	0.580	0.000%	35,000	-83.621%
2016-07-14	0.580	0.600	0.580	0.580	-3.333%	52,500	-83.621%
2016-07-13	0.600	0.650	0.600	0.600	0.000%	30,000	-84.167%
2016-07-12	0.600	0.600	0.600	0.600	0.000%	14,000	-84.167%
2016-07-11	0.600	0.600	0.600	0.600	-3.226%	28,900	-84.167%
2016-07-08	0.620	0.620	0.600	0.620	+3.333%	1,600	-84.677%
2016-07-07	0.600	0.600	0.600	0.600	-3.226%	118,550	-84.167%
2016-07-06	0.620	0.620	0.620	0.620	-4.615%	5,202	-84.677%
2016-07-05	0.650	0.650	0.600	0.650	+8.333%	1,500	-85.385%
2016-07-04	0.600	0.630	0.600	0.600	-4.762%	2,000	-84.167%
2016-06-30	0.630	0.630	0.630	0.630	-1.563%	1,000	-84.921%
2016-06-29	0.640	0.640	0.640	0.640	0.000%	1,500	-85.156%
2016-06-28	0.640	0.650	0.570	0.640	+1.587%	3,500	-85.156%
2016-06-27	0.630	0.630	0.600	0.630	-1.563%	7,000	-84.921%
2016-06-24	0.640	0.660	0.640	0.640	-3.030%	3,200	-85.156%
2016-06-23	0.660	0.660	0.660	0.660	+1.538%	1,200	-85.606%
2016-06-22	0.650	0.660	0.650	0.650	-1.515%	8,550	-85.385%
2016-06-21	0.660	0.700	0.660	0.660	-5.714%	9,000	-85.606%
2016-06-17	0.700	0.720	0.700	0.700	-9.091%	129,000	-86.429%
2016-06-16	0.770	0.770	0.770	0.770	-3.750%	3,896	-87.662%
2016-06-15	0.800	0.800	0.730	0.800	+6.667%	45,000	-88.125%
2016-06-14	0.750	0.750	0.750	0.750	-6.250%	10,750	-87.333%
2016-06-13	0.800	0.800	0.750	0.800	+2.564%	11,544	-88.125%
2016-06-10	0.780	0.790	0.770	0.780	+1.299%	16,200	-87.821%
2016-06-09	0.770	0.770	0.750	0.770	+2.667%	6,250	-87.662%
2016-06-08	0.750	0.750	0.700	0.750	+10.294%	117,550	-87.333%
2016-06-07	0.680	0.710	0.680	0.680	-2.857%	103,000	-86.029%
2016-06-06	0.700	0.700	0.700	0.700	-3.448%	81,000	-86.429%
2016-06-03	0.725	0.730	0.720	0.725	+3.571%	3,800	-86.897%
2016-06-02	0.700	0.730	0.700	0.700	-6.667%	101,500	-86.429%
2016-06-01	0.750	0.750	0.690	0.750	+8.696%	43,100	-87.333%
2016-05-31	0.690	0.690	0.660	0.690	+4.545%	143,290	-86.232%
2016-05-30	0.660	0.700	0.660	0.660	+4.762%	10,500	-85.606%
2016-05-27	0.630	0.630	0.630	0.630	-1.563%	500	-84.921%
2016-05-26	0.640	0.680	0.630	0.640	-1.538%	33,000	-85.156%
2016-05-25	0.650	0.650	0.650	0.650	0.000%	60,700	-85.385%
2016-05-24	0.650	0.650	0.650	0.650	-2.985%	5,500	-85.385%
2016-05-20	0.670	0.670	0.660	0.670	-4.286%	5,000	-85.821%
2016-05-19	0.700	0.700	0.650	0.700	+7.692%	3,200	-86.429%

.dark-mode .FsfRfB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FsfRfB{ color: #333333; background-color: white; border: 2px solid #333333; }FANFIRST ATLANTIC NICKEL CORPstock CVE

FAN
FIRST ATLANTIC NICKEL CORP
stock CVE