FPX Nickel Corp. (FPOCF)
OTCMKTS
· Delayed Price · Currency is USD
0.1810
-0.0063 (-3.34%)
Apr 23, 2025, 10:14 AM EDT
FPX Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -3.34% | 3,000 |
| Apr 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.41% | 3,250 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.28% | 12,076 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.91% | 15,500 |
| Apr 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.06% | 18,550 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 2,300 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.99% | 1,575 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.41% | 58,165 |
| Apr 10, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.70% | 16,650 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.48% | 34,250 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.63% | 700 |
| Apr 7, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -8.08% | 6,208 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 0.19% | 202,803 |
| Apr 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -3.54% | 22,531 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.37% | 21,050 |
| Apr 1, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 0.57% | 2,005 |
| Mar 31, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.92% | 17,622 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.92% | 7,300 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.56% | 15,000 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| Mar 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.94% | 4,914 |
| Mar 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.40% | 526 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.53% | 167,901 |
| Mar 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.30% | 106,000 |
| Mar 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.06% | 99,525 |
| Mar 18, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -6.08% | 50,800 |
| Mar 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 100,736 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 25,021 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.15% | 3,900 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.48% | 68,600 |
| Mar 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.47% | 1,200 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.55% | 40,067 |
| Mar 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.07% | 48,400 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.20% | 7,222 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.93% | 26,000 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.47% | 160,700 |
| Mar 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.89% | 109,927 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.66% | 21,514 |
| Feb 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.14% | 153,011 |
| Feb 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.56% | 15,800 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.20% | 96,750 |
| Feb 24, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.49% | 112,435 |
| Feb 21, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.09% | 25,186 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.71% | 600 |
| Feb 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.03% | 7,550 |
| Feb 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.57% | 100,081 |
| Feb 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.04% | 65,200 |
| Feb 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 50,700 |
| Feb 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.12% | 74,984 |
| Feb 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.97% | 73,900 |