FPX Nickel Corp. (TSXV:FPX)
Canada flag Canada · Delayed Price · Currency is CAD
0.4000
-0.0450 (-10.11%)
Oct 23, 2025, 3:59 PM EDT

FPX Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.440.440.400.400.40-10.11%133,843
Oct 22, 20250.420.450.420.450.45-1.11%251,617
Oct 21, 20250.490.490.440.450.45-10.00%173,116
Oct 20, 20250.530.550.500.500.50-9.09%232,800
Oct 17, 20250.520.550.520.550.551.85%137,700
Oct 16, 20250.540.550.530.540.541.89%143,521
Oct 15, 20250.540.550.520.530.53-1.85%199,800
Oct 14, 20250.500.540.500.540.5410.20%288,623
Oct 10, 20250.480.490.480.490.493.16%213,322
Oct 9, 20250.490.500.470.480.48-227,749
Oct 8, 20250.420.490.420.480.4813.10%373,810
Oct 7, 20250.430.430.420.420.423.70%85,400
Oct 6, 20250.370.410.360.410.419.46%161,200
Oct 3, 20250.400.400.360.370.37-154,002
Oct 2, 20250.340.390.340.370.378.82%143,100
Oct 1, 20250.340.340.340.340.34-19,730
Sep 30, 20250.350.350.330.340.34-118,616
Sep 29, 20250.350.350.330.340.34-2.86%155,208
Sep 26, 20250.350.350.350.350.35-240,000
Sep 25, 20250.360.360.350.350.35-2.78%53,820
Sep 24, 20250.370.370.340.360.36-168,911
Sep 23, 20250.350.370.350.360.364.35%215,135
Sep 22, 20250.310.360.310.350.3515.00%600,936
Sep 19, 20250.310.310.300.300.30-61,530
Sep 18, 20250.320.320.300.300.30-4.76%86,817
Sep 17, 20250.300.320.300.320.328.62%315,100
Sep 16, 20250.270.300.270.290.299.43%152,349
Sep 15, 20250.270.270.270.270.27-1.85%44,944
Sep 12, 20250.250.270.250.270.278.00%144,622
Sep 11, 20250.250.250.250.250.25-1.96%78,000
Sep 10, 20250.250.260.250.260.264.08%51,100
Sep 9, 20250.260.260.250.250.25-2.00%194,300
Sep 8, 20250.250.250.240.250.254.17%315,700
Sep 5, 20250.240.240.240.240.24-133,040
Sep 4, 20250.250.250.240.240.24-2.04%243,600
Sep 3, 20250.250.250.240.250.254.26%181,000
Sep 2, 20250.230.250.230.240.242.17%100,800
Aug 29, 20250.240.240.230.230.23-80,000
Aug 28, 20250.240.240.230.230.23-2.13%44,511
Aug 27, 20250.240.240.230.240.24-2.08%14,000
Aug 26, 20250.240.240.230.240.242.13%39,030
Aug 25, 20250.240.240.240.240.24-2.08%27,800
Aug 22, 20250.240.250.240.240.244.35%211,700
Aug 21, 20250.240.240.230.230.23-6.12%140,200
Aug 20, 20250.240.250.240.250.252.08%47,300
Aug 19, 20250.250.250.240.240.24-2.04%83,500
Aug 18, 20250.250.250.240.250.25-2.00%10,000
Aug 15, 20250.250.250.250.250.252.04%39,100
Aug 14, 20250.240.250.240.250.25-65,246
Aug 13, 20250.260.260.240.250.25-5.77%182,818