First Atlantic Nickel & Cobalt Corp. FAN
TSXV · Canada · Non-Energy Minerals
CAD 0.6900+0.01 (+1.47%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.69 | +1.47% | CAD 0.68 | CAD 0.71 | CAD 0.68 | 132.73K |
| 2026-10-01 | CAD 0.68 | -5.56% | CAD 0.74 | CAD 0.74 | CAD 0.68 | 171.90K |
| 2026-09-30 | CAD 0.72 | +3.60% | CAD 0.71 | CAD 0.74 | CAD 0.68 | 375.20K |
| 2026-09-29 | CAD 0.69 | -3.47% | CAD 0.73 | CAD 0.73 | CAD 0.69 | 118.20K |
| 2026-09-28 | CAD 0.72 | -1.37% | CAD 0.75 | CAD 0.75 | CAD 0.71 | 165.90K |
| 2026-09-25 | CAD 0.73 | -0.68% | CAD 0.72 | CAD 0.73 | CAD 0.72 | 51.40K |
| 2026-09-24 | CAD 0.74 | +0.68% | CAD 0.75 | CAD 0.75 | CAD 0.71 | 141.20K |
| 2026-09-23 | CAD 0.73 | -5.19% | CAD 0.77 | CAD 0.77 | CAD 0.72 | 219.40K |
| 2026-09-22 | CAD 0.77 | +4.05% | CAD 0.74 | CAD 0.77 | CAD 0.74 | 191.20K |
| 2026-09-21 | CAD 0.74 | -1.33% | CAD 0.76 | CAD 0.80 | CAD 0.74 | 655.60K |
| 2026-09-18 | CAD 0.75 | +2.74% | CAD 0.74 | CAD 0.75 | CAD 0.71 | 363.10K |
| 2026-09-17 | CAD 0.73 | +1.39% | CAD 0.73 | CAD 0.77 | CAD 0.73 | 655.00K |
| 2026-09-16 | CAD 0.72 | +4.35% | CAD 0.70 | CAD 0.72 | CAD 0.70 | 292.70K |
| 2026-09-15 | CAD 0.69 | -5.48% | CAD 0.74 | CAD 0.74 | CAD 0.69 | 544.80K |
| 2026-09-14 | CAD 0.73 | +1.39% | CAD 0.75 | CAD 0.76 | CAD 0.71 | 346.30K |
| 2026-09-11 | CAD 0.72 | +1.41% | CAD 0.72 | CAD 0.78 | CAD 0.72 | 440.20K |
| 2026-09-10 | CAD 0.71 | -1.39% | CAD 0.74 | CAD 0.74 | CAD 0.71 | 189.10K |
| 2026-09-09 | CAD 0.72 | -4.00% | CAD 0.75 | CAD 0.76 | CAD 0.71 | 510.80K |
| 2026-09-08 | CAD 0.75 | +17.19% | CAD 0.66 | CAD 0.79 | CAD 0.66 | 1.32M |
| 2026-09-04 | CAD 0.64 | +4.92% | CAD 0.63 | CAD 0.65 | CAD 0.61 | 686.30K |
| 2026-09-03 | CAD 0.61 | -3.17% | CAD 0.63 | CAD 0.64 | CAD 0.61 | 440.90K |
| 2026-09-02 | CAD 0.63 | +6.78% | CAD 0.60 | CAD 0.63 | CAD 0.60 | 421.00K |
| 2026-09-01 | CAD 0.59 | -4.84% | CAD 0.62 | CAD 0.62 | CAD 0.59 | 396.10K |
| 2026-08-31 | CAD 0.62 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.60 | 153.60K |
| 2026-08-28 | CAD 0.62 | -3.12% | CAD 0.67 | CAD 0.67 | CAD 0.61 | 372.00K |
| 2026-08-27 | CAD 0.64 | +3.23% | CAD 0.62 | CAD 0.64 | CAD 0.62 | 238.10K |
| 2026-08-26 | CAD 0.62 | -3.12% | CAD 0.65 | CAD 0.65 | CAD 0.61 | 408.40K |
| 2026-08-25 | CAD 0.64 | +8.47% | CAD 0.58 | CAD 0.66 | CAD 0.58 | 1.21M |
| 2026-08-24 | CAD 0.59 | +3.51% | CAD 0.57 | CAD 0.60 | CAD 0.57 | 388.40K |
| 2026-08-21 | CAD 0.57 | +1.79% | CAD 0.57 | CAD 0.60 | CAD 0.55 | 1.38M |
| 2026-08-20 | CAD 0.56 | -5.08% | CAD 0.60 | CAD 0.60 | CAD 0.55 | 266.90K |
| 2026-08-19 | CAD 0.59 | +3.51% | CAD 0.57 | CAD 0.59 | CAD 0.57 | 136.40K |
| 2026-08-18 | CAD 0.57 | -1.72% | CAD 0.59 | CAD 0.59 | CAD 0.56 | 191.60K |
| 2026-08-17 | CAD 0.58 | -1.69% | CAD 0.60 | CAD 0.61 | CAD 0.56 | 346.80K |
| 2026-08-14 | CAD 0.59 | +1.72% | CAD 0.55 | CAD 0.61 | CAD 0.54 | 713.30K |
| 2026-08-13 | CAD 0.58 | +7.41% | CAD 0.54 | CAD 0.59 | CAD 0.53 | 623.20K |
| 2026-08-12 | CAD 0.54 | -3.57% | CAD 0.56 | CAD 0.56 | CAD 0.53 | 444.10K |
| 2026-08-11 | CAD 0.56 | +3.70% | CAD 0.56 | CAD 0.58 | CAD 0.54 | 767.60K |
| 2026-08-10 | CAD 0.54 | -5.26% | CAD 0.58 | CAD 0.58 | CAD 0.54 | 239.10K |
| 2026-08-07 | CAD 0.57 | -1.72% | CAD 0.60 | CAD 0.60 | CAD 0.56 | 267.00K |
| 2026-08-06 | CAD 0.58 | -3.33% | CAD 0.62 | CAD 0.66 | CAD 0.58 | 627.20K |
| 2026-08-05 | CAD 0.60 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.59 | 132.10K |
| 2026-08-04 | CAD 0.60 | +11.11% | CAD 0.54 | CAD 0.64 | CAD 0.53 | 553.80K |
| 2026-07-31 | CAD 0.54 | -1.82% | CAD 0.55 | CAD 0.55 | CAD 0.52 | 362.60K |
| 2026-07-30 | CAD 0.55 | 0.00% | CAD 0.57 | CAD 0.58 | CAD 0.53 | 347.70K |
| 2026-07-29 | CAD 0.55 | +3.77% | CAD 0.55 | CAD 0.58 | CAD 0.53 | 386.80K |
| 2026-07-28 | CAD 0.53 | -8.62% | CAD 0.58 | CAD 0.58 | CAD 0.52 | 792.20K |
| 2026-07-27 | CAD 0.58 | -1.69% | CAD 0.60 | CAD 0.61 | CAD 0.58 | 144.10K |
| 2026-07-24 | CAD 0.59 | -3.28% | CAD 0.60 | CAD 0.60 | CAD 0.57 | 369.20K |
| 2026-07-23 | CAD 0.61 | -1.61% | CAD 0.63 | CAD 0.63 | CAD 0.59 | 245.60K |
| 2026-07-22 | CAD 0.62 | +5.08% | CAD 0.61 | CAD 0.65 | CAD 0.61 | 177.90K |
| 2026-07-21 | CAD 0.59 | +9.26% | CAD 0.56 | CAD 0.61 | CAD 0.54 | 401.10K |
| 2026-07-20 | CAD 0.54 | -6.90% | CAD 0.57 | CAD 0.59 | CAD 0.54 | 775.60K |
| 2026-07-17 | CAD 0.58 | -10.77% | CAD 0.65 | CAD 0.65 | CAD 0.58 | 1.69M |
| 2026-07-16 | CAD 0.65 | -8.45% | CAD 0.74 | CAD 0.74 | CAD 0.64 | 577.00K |
| 2026-07-15 | CAD 0.71 | +1.43% | CAD 0.71 | CAD 0.72 | CAD 0.68 | 611.80K |
| 2026-07-14 | CAD 0.70 | -7.89% | CAD 0.83 | CAD 0.83 | CAD 0.70 | 598.40K |
| 2026-07-13 | CAD 0.76 | +1.33% | CAD 0.78 | CAD 0.79 | CAD 0.74 | 226.30K |
| 2026-07-10 | CAD 0.75 | +1.35% | CAD 0.75 | CAD 0.80 | CAD 0.72 | 419.10K |
| 2026-07-09 | CAD 0.74 | +2.78% | CAD 0.76 | CAD 0.76 | CAD 0.70 | 621.60K |
| 2026-07-08 | CAD 0.72 | -5.26% | CAD 0.75 | CAD 0.76 | CAD 0.71 | 589.40K |
| 2026-07-07 | CAD 0.76 | -11.63% | CAD 0.86 | CAD 0.86 | CAD 0.75 | 739.70K |
| 2026-07-06 | CAD 0.86 | +2.38% | CAD 0.84 | CAD 0.89 | CAD 0.82 | 411.30K |
| 2026-07-03 | CAD 0.84 | -4.55% | CAD 0.91 | CAD 0.91 | CAD 0.84 | 472.30K |
| 2026-07-02 | CAD 0.88 | +2.33% | CAD 0.93 | CAD 0.98 | CAD 0.88 | 1.07M |
| 2026-06-30 | CAD 0.86 | 0.00% | CAD 0.87 | CAD 0.90 | CAD 0.86 | 491.60K |
| 2026-06-29 | CAD 0.86 | -5.49% | CAD 0.95 | CAD 0.95 | CAD 0.85 | 499.20K |
| 2026-06-26 | CAD 0.91 | -4.21% | CAD 0.95 | CAD 0.95 | CAD 0.88 | 746.50K |
| 2026-06-25 | CAD 0.95 | -5.94% | CAD 1.02 | CAD 1.03 | CAD 0.91 | 760.80K |
| 2026-06-24 | CAD 1.01 | +17.44% | CAD 0.87 | CAD 1.04 | CAD 0.87 | 1.96M |
| 2026-06-23 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.93 | CAD 0.84 | 808.10K |
| 2026-06-22 | CAD 0.86 | 0.00% | CAD 0.88 | CAD 0.90 | CAD 0.86 | 421.70K |
| 2026-06-19 | CAD 0.86 | -4.44% | CAD 0.91 | CAD 0.96 | CAD 0.84 | 1.05M |
| 2026-06-18 | CAD 0.90 | +12.50% | CAD 0.76 | CAD 0.91 | CAD 0.76 | 2.43M |
| 2026-06-17 | CAD 0.80 | +2.56% | CAD 0.79 | CAD 0.85 | CAD 0.78 | 842.40K |
| 2026-06-16 | CAD 0.78 | -9.30% | CAD 0.84 | CAD 0.86 | CAD 0.75 | 2.07M |
| 2026-06-15 | CAD 0.86 | -4.44% | CAD 0.87 | CAD 1.02 | CAD 0.85 | 2.32M |
| 2026-06-12 | CAD 0.90 | -11.76% | CAD 1.05 | CAD 1.06 | CAD 0.90 | 2.13M |
| 2026-06-11 | CAD 1.02 | -8.93% | CAD 1.16 | CAD 1.17 | CAD 1.01 | 1.38M |
| 2026-06-10 | CAD 1.12 | +6.67% | CAD 1.03 | CAD 1.15 | CAD 0.98 | 1.41M |
| 2026-06-09 | CAD 1.05 | -8.70% | CAD 1.20 | CAD 1.20 | CAD 1.03 | 1.44M |
| 2026-06-08 | CAD 1.15 | -10.16% | CAD 1.33 | CAD 1.47 | CAD 1.05 | 4.10M |
| 2026-06-05 | CAD 1.28 | +12.28% | CAD 1.20 | CAD 1.36 | CAD 1.16 | 2.43M |
| 2026-06-04 | CAD 1.14 | +10.68% | CAD 1.03 | CAD 1.16 | CAD 0.98 | 1.19M |
| 2026-06-03 | CAD 1.03 | +9.57% | CAD 0.96 | CAD 1.04 | CAD 0.95 | 1.23M |
| 2026-06-02 | CAD 0.94 | -2.08% | CAD 0.97 | CAD 0.97 | CAD 0.89 | 695.80K |
| 2026-06-01 | CAD 0.96 | +2.13% | CAD 0.97 | CAD 0.99 | CAD 0.94 | 1.11M |
| 2026-05-29 | CAD 0.94 | +3.30% | CAD 0.93 | CAD 0.99 | CAD 0.92 | 1.39M |
| 2026-05-28 | CAD 0.91 | +5.81% | CAD 0.89 | CAD 0.92 | CAD 0.86 | 515.80K |
| 2026-05-27 | CAD 0.86 | -2.27% | CAD 0.88 | CAD 0.97 | CAD 0.84 | 1.63M |