FPX Nickel Corp. (FPOCF)
OTCMKTS · Delayed Price · Currency is USD
0.21382
+0.01382 (6.91%)
At close: Sep 25, 2026
FPOCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.91% | 10,625 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.55% | 7,249 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -9.01% | 336,774 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.09% | 12,750 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.47% | 29,655 |
| Sep 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.95% | 2,244 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.65% | 14,293 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.26% | 8,450 |
| Sep 15, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -2.43% | 39,588 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.38% | 1,733 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.04% | 38,500 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -0.19% | 23,400 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.58% | 5,600 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.25% | 2,425 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.24% | 28,675 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.81% | 12,189 |
| Sep 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 7.75% | 16,000 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.16% | 191,614 |
| Aug 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.30% | 4,644 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.17% | 3,600 |
| Aug 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.07% | 6,991 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.47% | 7,865 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.67% | 10,207 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.61% | 2,000 |
| Aug 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.97% | 5,090 |
| Aug 20, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.50% | 10,950 |
| Aug 19, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.16% | 30,558 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.28% | 1,000 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 7,235 |
| Aug 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.38% | 25,150 |
| Aug 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -6.21% | 7,577 |
| Aug 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.13% | 7,032 |
| Aug 11, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.34% | 8,810 |
| Aug 10, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 5.15% | 20,932 |
| Aug 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.52% | 2,050 |
| Aug 6, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.08% | 4,466 |
| Aug 5, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.72% | 9,112 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.27% | 4,050 |
| Aug 3, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 4.82% | 15,194 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.07% | 4,800 |
| Jul 29, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -2.50% | 11,166 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.35% | 1,500 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.64% | 16,461 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.95% | 11,980 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.88% | 16,350 |
| Jul 22, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -3.38% | 68,650 |
| Jul 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.64% | 2,700 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.43% | 1,010 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.26% | 7,000 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.11% | 100 |