FPX Nickel Corp. (TSXV:FPX)
Canada
· Delayed Price · Currency is CAD 0.2500
+0.0050 (2.04%)
Aug 15, 2025, 3:28 PM EDT
FPX Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 39,100 |
| Aug 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 65,246 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 182,818 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 45,600 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 149,800 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 7,503 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 33,500 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 55,916 |
| Aug 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 12,000 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,444 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 89,100 |
| Jul 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 31,500 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 36,200 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 13,430 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,449 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 51,018 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 113,947 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 9,700 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 9,901 |
| Jul 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 36,900 |
| Jul 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 296,020 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 181,221 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 23,700 |
| Jul 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 56,000 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,000 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 252,925 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 26,226 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 33,801 |
| Jul 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.97% | 842 |
| Jul 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.00% | 14,500 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 58,600 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 31,000 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 46,200 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,100 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,500 |
| Jun 23, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 72,200 |
| Jun 20, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 156,000 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 34,500 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 22,335 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 72,140 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 45,900 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 3,542 |
| Jun 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 60,000 |
| Jun 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 185,308 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.05% | 81,540 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.00% | 82,126 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 17,600 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 19,800 |