FPX Nickel Corp. (FPOCF)
OTCMKTS
· Delayed Price · Currency is USD
0.1798
-0.0057 (-3.07%)
Jun 6, 2025, 3:24 PM EDT
FPX Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.07% | 33,010 |
| Jun 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.50% | 1,500 |
| Jun 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.02% | 4,443 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.16% | 20,250 |
| Jun 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.33% | 3,307 |
| May 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.27% | 6,470 |
| May 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -5.72% | 15,230 |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.47% | 1,110 |
| May 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.08% | 1,150 |
| May 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.32% | 34,152 |
| May 22, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.41% | 15,537 |
| May 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.09% | 7,000 |
| May 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -8.10% | 7,920 |
| May 19, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 7.27% | 56,736 |
| May 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.74% | 34,500 |
| May 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.05% | 3,400 |
| May 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.83% | 8,700 |
| May 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 5,000 |
| May 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 6,815 |
| May 9, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 21,720 |
| May 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 13,741 |
| May 7, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.61% | 1,850 |
| May 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.05% | 13,100 |
| May 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.03% | 21,414 |
| May 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.95% | 639 |
| May 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.22% | 3,000 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 76 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 28, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -0.28% | 9,400 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 150 |
| Apr 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.98% | 14,004 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.47% | 25,874 |
| 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 |