FPX Nickel Corp. (TSXV:FPX)
Canada
· Delayed Price · Currency is CAD 0.2400
0.00 (0.00%)
May 12, 2025, 3:43 PM EDT
FPX Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 63,966 |
| May 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,040 |
| May 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,200 |
| May 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 8,005 |
| May 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 97,640 |
| May 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 23,600 |
| May 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,100 |
| May 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 18,500 |
| Apr 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 71,035 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,501 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |
| Apr 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 9,500 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,500 |
| Apr 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 64,400 |
| Apr 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 29,200 |
| Apr 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 13,505 |
| Apr 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 71,300 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 10,908 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 3,102 |
| Apr 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,640 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 81,500 |
| Apr 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 59,100 |
| Apr 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 12,000 |
| Apr 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 48,245 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 163,100 |
| Apr 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 20,000 |
| Apr 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 45,000 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 50,000 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 40,326 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 48,300 |
| Mar 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 74,500 |
| Mar 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |
| Mar 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 105,000 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 27,000 |
| Mar 21, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 94,911 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 60,200 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 52,745 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 118,900 |
| Mar 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 126,400 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 11,500 |
| Mar 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 15,600 |
| Mar 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 107,530 |
| Mar 11, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 119,700 |
| Mar 10, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 26,300 |
| Mar 7, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 91,500 |
| Mar 6, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 20,805 |
| Mar 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 47,500 |
| Mar 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 96,926 |
| Mar 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 64,700 |