FPX Nickel Corp. (TSXV:FPX)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -10.11% | 133,843 |
| Oct 22, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | -1.11% | 251,617 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -10.00% | 173,116 |
| Oct 20, 2025 | 0.53 | 0.55 | 0.50 | 0.50 | 0.50 | -9.09% | 232,800 |
| Oct 17, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 137,700 |
| Oct 16, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 143,521 |
| Oct 15, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 199,800 |
| Oct 14, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 10.20% | 288,623 |
| Oct 10, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.16% | 213,322 |
| Oct 9, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | - | 227,749 |
| Oct 8, 2025 | 0.42 | 0.49 | 0.42 | 0.48 | 0.48 | 13.10% | 373,810 |
| Oct 7, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 3.70% | 85,400 |
| Oct 6, 2025 | 0.37 | 0.41 | 0.36 | 0.41 | 0.41 | 9.46% | 161,200 |
| Oct 3, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | - | 154,002 |
| Oct 2, 2025 | 0.34 | 0.39 | 0.34 | 0.37 | 0.37 | 8.82% | 143,100 |
| 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 |