First Atlantic Nickel & Cobalt Corp. FAN.V
0.55 CAD +0.01 (+0.93%)
As ofNov 13, 2026, 3:59 PM EST
0.51 Day range 0.55
0.16 52-week range 1.47
- YTD
- +147.73%
- 1 year
- +165.85%
FAN.V price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.55 | 0.55 | 0.51 | 0.55 | +0.01 | +0.93% | 424,277 |
| Nov 12, 2026 | 0.56 | 0.59 | 0.54 | 0.54 | -0.04 | -6.90% | 271,200 |
| Nov 11, 2026 | 0.60 | 0.61 | 0.58 | 0.58 | 0.00 | 0.00% | 57,000 |
| Nov 10, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | -0.03 | -4.92% | 59,000 |
| Nov 9, 2026 | 0.58 | 0.62 | 0.58 | 0.61 | +0.05 | +8.93% | 228,500 |
| Nov 6, 2026 | 0.55 | 0.57 | 0.53 | 0.56 | +0.03 | +5.66% | 78,600 |
| Nov 5, 2026 | 0.57 | 0.57 | 0.52 | 0.53 | -0.03 | -5.36% | 203,000 |
| Nov 4, 2026 | 0.58 | 0.59 | 0.56 | 0.56 | -0.01 | -1.75% | 61,800 |
| Nov 3, 2026 | 0.59 | 0.60 | 0.56 | 0.57 | -0.02 | -3.39% | 99,300 |
| Nov 2, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | +0.02 | +3.51% | 189,600 |
| Oct 30, 2026 | 0.60 | 0.61 | 0.55 | 0.57 | -0.04 | -5.79% | 200,000 |
| Oct 29, 2026 | 0.59 | 0.62 | 0.59 | 0.61 | +0.02 | +2.54% | 212,000 |
| Oct 28, 2026 | 0.57 | 0.59 | 0.55 | 0.59 | +0.03 | +5.36% | 158,000 |
| Oct 27, 2026 | 0.55 | 0.57 | 0.54 | 0.56 | +0.01 | +1.82% | 138,200 |
| Oct 26, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | -0.01 | -2.65% | 92,000 |
| Oct 23, 2026 | 0.55 | 0.57 | 0.54 | 0.57 | +0.01 | +2.73% | 147,400 |
| Oct 22, 2026 | 0.56 | 0.57 | 0.54 | 0.55 | -0.02 | -3.51% | 153,300 |
| Oct 21, 2026 | 0.59 | 0.60 | 0.57 | 0.57 | -0.02 | -3.39% | 181,700 |
| Oct 20, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.00 | 0.00% | 82,000 |
| Oct 19, 2026 | 0.61 | 0.61 | 0.58 | 0.59 | -0.03 | -4.84% | 98,500 |
| Oct 16, 2026 | 0.59 | 0.62 | 0.58 | 0.62 | +0.04 | +6.90% | 125,700 |
| Oct 15, 2026 | 0.58 | 0.62 | 0.57 | 0.58 | -0.01 | -1.69% | 139,000 |
| Oct 14, 2026 | 0.65 | 0.66 | 0.59 | 0.59 | -0.06 | -9.23% | 654,600 |
| Oct 13, 2026 | 0.69 | 0.69 | 0.64 | 0.65 | -0.01 | -1.52% | 155,200 |
| Oct 9, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | +0.01 | +1.54% | 70,000 |
| Oct 8, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | -0.03 | -4.41% | 134,200 |
| Oct 7, 2026 | 0.71 | 0.71 | 0.67 | 0.68 | -0.03 | -4.23% | 218,400 |
| Oct 6, 2026 | 0.72 | 0.74 | 0.70 | 0.71 | +0.03 | +4.41% | 402,300 |
| Oct 5, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.00 | 0.00% | 307,600 |
| Oct 2, 2026 | 0.68 | 0.71 | 0.68 | 0.68 | 0.00 | 0.00% | 195,600 |
| Oct 1, 2026 | 0.74 | 0.74 | 0.68 | 0.68 | -0.04 | -5.56% | 171,900 |
| Sep 30, 2026 | 0.71 | 0.74 | 0.68 | 0.72 | +0.03 | +3.60% | 375,200 |
| Sep 29, 2026 | 0.73 | 0.73 | 0.70 | 0.70 | -0.03 | -3.47% | 118,200 |
| Sep 28, 2026 | 0.75 | 0.75 | 0.71 | 0.72 | -0.01 | -1.37% | 165,900 |
| Sep 25, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | -0.01 | -0.68% | 51,400 |
| Sep 24, 2026 | 0.75 | 0.75 | 0.72 | 0.74 | +0.01 | +0.68% | 141,200 |
| Sep 23, 2026 | 0.77 | 0.77 | 0.72 | 0.73 | -0.04 | -5.19% | 219,400 |
| Sep 22, 2026 | 0.74 | 0.77 | 0.74 | 0.77 | +0.03 | +4.05% | 191,200 |
| Sep 21, 2026 | 0.76 | 0.80 | 0.74 | 0.74 | -0.01 | -1.33% | 655,600 |
| Sep 18, 2026 | 0.74 | 0.75 | 0.71 | 0.75 | +0.02 | +2.74% | 363,100 |
| Sep 17, 2026 | 0.73 | 0.77 | 0.73 | 0.73 | +0.01 | +1.39% | 655,000 |
| Sep 16, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | +0.03 | +4.35% | 292,700 |
| Sep 15, 2026 | 0.74 | 0.74 | 0.69 | 0.69 | -0.04 | -5.48% | 544,800 |
| Sep 14, 2026 | 0.75 | 0.76 | 0.71 | 0.73 | +0.01 | +1.39% | 346,300 |
| Sep 11, 2026 | 0.72 | 0.78 | 0.72 | 0.72 | +0.01 | +1.41% | 440,200 |
| Sep 10, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | -0.01 | -1.39% | 189,100 |
| Sep 9, 2026 | 0.75 | 0.76 | 0.71 | 0.72 | -0.03 | -4.00% | 510,800 |
| Sep 8, 2026 | 0.66 | 0.79 | 0.66 | 0.75 | +0.11 | +17.19% | 1,316,600 |
| Sep 4, 2026 | 0.63 | 0.65 | 0.61 | 0.64 | +0.03 | +4.92% | 686,300 |
| Sep 3, 2026 | 0.63 | 0.64 | 0.61 | 0.61 | -0.02 | -3.17% | 440,900 |
| Sep 2, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | +0.04 | +6.78% | 421,000 |
| Sep 1, 2026 | 0.62 | 0.62 | 0.59 | 0.59 | -0.03 | -4.84% | 396,100 |
| Aug 31, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.00 | 0.00% | 153,600 |
| Aug 28, 2026 | 0.67 | 0.67 | 0.61 | 0.62 | -0.02 | -3.13% | 372,000 |
| Aug 27, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | +0.02 | +3.23% | 238,100 |
| Aug 26, 2026 | 0.65 | 0.65 | 0.61 | 0.62 | -0.02 | -3.13% | 408,400 |
| Aug 25, 2026 | 0.58 | 0.66 | 0.58 | 0.64 | +0.05 | +8.47% | 1,205,500 |
| Aug 24, 2026 | 0.57 | 0.60 | 0.57 | 0.59 | +0.02 | +3.51% | 388,400 |
| Aug 21, 2026 | 0.57 | 0.60 | 0.55 | 0.57 | +0.01 | +1.79% | 1,375,700 |
| Aug 20, 2026 | 0.60 | 0.60 | 0.55 | 0.56 | -0.03 | -5.08% | 266,900 |
| Aug 19, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | +0.02 | +3.51% | 136,400 |
| Aug 18, 2026 | 0.59 | 0.59 | 0.56 | 0.57 | -0.01 | -1.72% | 191,600 |
| Aug 17, 2026 | 0.60 | 0.61 | 0.56 | 0.58 | -0.01 | -1.69% | 346,800 |
| Aug 14, 2026 | 0.55 | 0.61 | 0.54 | 0.59 | +0.01 | +1.72% | 713,300 |
64 days, newest first. Daily bars as drawn on the FAN.V chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.