FPX Nickel Corp. (TSXV:FPX)
Canada · Delayed Price · Currency is CAD 0.3400
0.00 (0.00%)
Oct 1, 2025, 3:10 PM EDT
FPX Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 19,730 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | - | 118,616 |
| Sep 29, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 155,208 |
| Sep 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 240,000 |
| Sep 25, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 53,820 |
| Sep 24, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | - | 168,911 |
| Sep 23, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 4.35% | 215,135 |
| Sep 22, 2025 | 0.31 | 0.36 | 0.31 | 0.35 | 0.35 | 15.00% | 600,936 |
| Sep 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 61,530 |
| Sep 18, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 86,817 |
| Sep 17, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 8.62% | 315,100 |
| Sep 16, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 9.43% | 152,349 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 44,944 |
| Sep 12, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 144,622 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 78,000 |
| Sep 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 51,100 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 194,300 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 315,700 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 133,040 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 243,600 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 181,000 |
| Sep 2, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 100,800 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 80,000 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 44,511 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 14,000 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 39,030 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 27,800 |
| Aug 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 211,700 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 140,200 |
| Aug 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 47,300 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 83,500 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 10,000 |
| 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 |