FPX Nickel Corp Historical Data - FPX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
FPX Nickel Corp (FPX)
FPX Nickel Corp (FPX) Historical

FPX Nickel Corp (FPX)

0.325

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714426800	0.32	0	0.00	0.32	0.32	0.32	0
1714167600	0.32	0	0.00	0.32	0.32	0.32	0
1714081200	0.32	0.005	1.59	0.32	0.32	0.315	38500
1713994800	0.315	0	0.00	0.32	0.32	0.315	17000
1713908400	0.315	0.005	1.61	0.31	0.315	0.31	22000
1713822000	0.31	0.01	3.33	0.295	0.315	0.295	163764
1713562800	0.3	0	0.00	0.3	0.3	0.2849999	95912
1713476400	0.3	0.005	1.69	0.295	0.3	0.295	24587
1713390000	0.295	-0.005	-1.67	0.3	0.3	0.295	19500
1713303600	0.3	-0.005	-1.64	0.305	0.305	0.3	47500
1713217200	0.305	-0.005	-1.61	0.305	0.305	0.305	1015
1712958000	0.31	0	0.00	0.31	0.32	0.31	77080
1712871600	0.31	0.005	1.64	0.31	0.31	0.305	48450
1712785200	0.305	0	0.00	0.3	0.305	0.3	48734
1712698800	0.305	0.005	1.67	0.3	0.315	0.3	11650
1712612400	0.3	0	0.00	0.3	0.305	0.295	124275
1712353200	0.3	0	0.00	0.3	0.3	0.295	29324
1712266800	0.3	0.005	1.69	0.3	0.3	0.29	62164
1712180400	0.295	-0.005	-1.67	0.31	0.31	0.29	92215
1712094000	0.3	-0.01	-3.23	0.31	0.31	0.3	55533
1712007600	0.31	0.005	1.64	0.31	0.31	0.305	42305
1711662000	0.305	0.005	1.67	0.315	0.315	0.305	23039
1711575600	0.3	0	0.00	0.3	0.31	0.3	141401
1711489200	0.3	0	0.00	0.295	0.3	0.295	72315
1711402800	0.3	0.01	3.45	0.3	0.305	0.295	76070
1711143600	0.29	-0.005	-1.69	0.295	0.295	0.29	36000
1711057200	0.295	0	0.00	0.295	0.305	0.295	50500
1710970800	0.295	-0.01	-3.28	0.305	0.31	0.295	45000
1710884400	0.305	-0.005	-1.61	0.315	0.315	0.3	99775
1710798000	0.31	-0.005	-1.59	0.315	0.315	0.31	87418
1710538800	0.315	0.01	3.28	0.3	0.32	0.3	57700
1710452400	0.305	0	0.00	0.305	0.305	0.3	97500
1710366000	0.305	-0.005	-1.61	0.305	0.31	0.305	44300
1710279600	0.31	0.01	3.33	0.3	0.31	0.3	27000
1710193200	0.3	-0.005	-1.64	0.31	0.31	0.3	71340
1709937600	0.305	0.005	1.67	0.305	0.305	0.305	9500
1709851200	0.3	0	0.00	0.305	0.31	0.3	111000
1709764800	0.3	-0.02	-6.25	0.315	0.315	0.3	205800
1709678400	0.32	0	0.00	0.32	0.32	0.32	16554
1709592000	0.32	-0.01	-3.03	0.325	0.325	0.32	42626
1709332800	0.33	0.02	6.45	0.315	0.33	0.31	93197
1709246400	0.31	-0.015	-4.62	0.315	0.315	0.31	27991
1709160000	0.325	-0.01	-2.99	0.325	0.34	0.315	229983
1709073600	0.335	-0.005	-1.47	0.335	0.335	0.335	26700
1708987200	0.34	0	0.00	0.335	0.3449999	0.335	23500
1708728000	0.34	0	0.00	0.34	0.355	0.34	50200
1708641600	0.34	0	0.00	0.34	0.34	0.33	85722
1708555200	0.34	0	0.00	0.34	0.3449999	0.34	11457
1708468800	0.34	-0.025	-6.85	0.37	0.37	0.34	109809
1708123200	0.365	0	0.00	0.365	0.365	0.365	97
1708036800	0.365	0	0.00	0.365	0.365	0.365	7100
1707950400	0.365	0.0200001	5.80	0.355	0.375	0.355	42141
1707864000	0.3449999	-0.005	-1.43	0.36	0.36	0.3449999	5700
1707777600	0.35	-0.02	-5.41	0.35	0.35	0.34	31165
1707518400	0.37	0	0.00	0.365	0.37	0.35	28000
1707432000	0.37	-0.01	-2.63	0.38	0.38	0.37	11500
1707345600	0.38	0	0.00	0.38	0.38	0.37	30000
1707259200	0.38	-0.015	-3.80	0.385	0.4	0.37	195554
1707172800	0.395	0.06	17.91	0.34	0.4	0.33	321771
1706913600	0.335	0	0.00	0.32	0.34	0.32	119505
1706827200	0.335	0.015	4.69	0.33	0.34	0.325	81310
1706740800	0.32	0	0.00	0.32	0.32	0.31	64501
1706654400	0.32	0.005	1.59	0.305	0.32	0.3	8500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions