FPX Nickel Corp. (TSXV:FPX)
Canada · Delayed Price · Currency is CAD 0.2500
-0.0050 (-1.96%)
Sep 11, 2025, 2:45 PM EDT
FPX Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 47,471 |
| 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 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 113,947 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 9,700 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 9,901 |
| Jul 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 36,900 |
| Jul 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 296,020 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 181,221 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 23,700 |
| Jul 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 56,000 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,000 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 252,925 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 26,226 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 33,801 |
| Jul 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.97% | 842 |
| Jul 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.00% | 14,500 |