FPX Nickel Corp. (TSXV:FPX)
Canada
· Delayed Price · Currency is CAD 0.2500
+0.0050 (2.04%)
Jun 6, 2025, 2:44 PM EDT
FPX Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 19,800 |
| Jun 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 19,400 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 38,505 |
| Jun 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 76,800 |
| May 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 73,910 |
| May 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 17,900 |
| May 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 16,000 |
| May 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 49,000 |
| May 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 75,700 |
| May 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 10.64% | 313,500 |
| May 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11,500 |
| May 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17,205 |
| May 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 29,327 |
| May 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 44,300 |
| May 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 28,100 |
| May 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,625 |
| May 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 44,000 |
| May 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 64,000 |
| May 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,040 |
| May 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,200 |
| May 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 8,005 |
| May 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 97,640 |
| May 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 23,600 |
| May 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,100 |
| May 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 18,500 |
| Apr 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 71,035 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,501 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |
| Apr 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 9,500 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,500 |
| Apr 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 64,400 |
| Apr 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 29,200 |
| Apr 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 13,505 |
| Apr 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 71,300 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 10,908 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 3,102 |
| Apr 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,640 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 81,500 |
| Apr 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 59,100 |
| Apr 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 12,000 |
| Apr 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 48,245 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 163,100 |
| Apr 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 20,000 |
| Apr 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 45,000 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 50,000 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 40,326 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 48,300 |
| Mar 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 74,500 |
| Mar 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |