FPX Nickel Corp. (TSXV:FPX)
Canada
· Delayed Price · Currency is CAD 0.2400
-0.0050 (-2.04%)
Mar 31, 2025, 12:55 PM EST
FPX Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 105,000 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 27,000 |
| Mar 21, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 94,911 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 60,200 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 52,745 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 118,900 |
| Mar 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 126,400 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 11,500 |
| Mar 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 15,600 |
| Mar 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 107,530 |
| Mar 11, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 119,700 |
| Mar 10, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 26,300 |
| Mar 7, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 91,500 |
| Mar 6, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 20,805 |
| Mar 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 47,500 |
| Mar 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 96,926 |
| Mar 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 64,700 |
| Feb 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,500 |
| Feb 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 74,520 |
| Feb 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 40,000 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 28,500 |
| Feb 24, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 72,100 |
| Feb 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 13,500 |
| Feb 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,501 |
| Feb 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 61,500 |
| Feb 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 228,833 |
| Feb 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,949 |
| Feb 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 11,000 |
| Feb 12, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -1.96% | 149,300 |
| Feb 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 62,931 |
| Feb 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 58,510 |
| Feb 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 3,200 |
| Feb 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 18,000 |
| Feb 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.23% | 20,200 |
| Feb 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.09% | 49,000 |
| Feb 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 86,600 |
| Jan 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 96,000 |
| Jan 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 24,100 |
| Jan 29, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 104,848 |
| Jan 28, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 189,140 |
| Jan 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 14,826 |
| Jan 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 13,000 |
| Jan 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,340 |
| Jan 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,200 |
| Jan 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 90,500 |
| Jan 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |