FPX Nickel Corp. (TSXV:FPX)
Canada · Delayed Price · Currency is CAD 0.2500
-0.0050 (-1.96%)
Jul 21, 2025, 1:07 PM EDT
FPX Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 58,600 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 31,000 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 46,200 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,100 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,500 |
| Jun 23, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 72,200 |
| Jun 20, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 156,000 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 34,500 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 22,335 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 72,140 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 45,900 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 3,542 |
| Jun 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 60,000 |
| Jun 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 185,308 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.05% | 81,540 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.00% | 82,126 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 17,600 |
| 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 |