Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

FPX FPX Nickel Corp

0.325

0.005 (1.56%)

Apr 26 2024 - Closed

Delayed by 15 minutes

FPX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0
Apr 25 2024	0.32	0.005	1.59%	0.32	0.32	0.315	38,500
Apr 24 2024	0.315	0.00	0.00%	0.32	0.32	0.315	17,000
Apr 23 2024	0.315	0.005	1.61%	0.31	0.315	0.31	22,000
Apr 22 2024	0.31	0.01	3.33%	0.295	0.315	0.295	163,764
Apr 19 2024	0.30	0.00	0.00%	0.30	0.30	0.285	95,912
Apr 18 2024	0.30	0.005	1.69%	0.295	0.30	0.295	24,587
Apr 17 2024	0.295	-0.005	-1.67%	0.30	0.30	0.295	19,500
Apr 16 2024	0.30	-0.005	-1.64%	0.305	0.305	0.30	47,500
Apr 15 2024	0.305	-0.005	-1.61%	0.305	0.305	0.305	1,015
Apr 12 2024	0.31	0.00	0.00%	0.31	0.32	0.31	77,080
Apr 11 2024	0.31	0.005	1.64%	0.31	0.31	0.305	48,450
Apr 10 2024	0.305	0.00	0.00%	0.30	0.305	0.30	48,734
Apr 09 2024	0.305	0.005	1.67%	0.30	0.315	0.30	11,650
Apr 08 2024	0.30	0.00	0.00%	0.30	0.305	0.295	124,275
Apr 05 2024	0.30	0.00	0.00%	0.30	0.30	0.295	29,324
Apr 04 2024	0.30	0.005	1.69%	0.30	0.30	0.29	62,164
Apr 03 2024	0.295	-0.005	-1.67%	0.31	0.31	0.29	92,215
Apr 02 2024	0.30	-0.01	-3.23%	0.31	0.31	0.30	55,533
Apr 01 2024	0.31	0.005	1.64%	0.31	0.31	0.305	42,305
Mar 28 2024	0.305	0.005	1.67%	0.315	0.315	0.305	23,039
Mar 27 2024	0.30	0.00	0.00%	0.30	0.31	0.30	141,401
Mar 26 2024	0.30	0.00	0.00%	0.295	0.30	0.295	72,315
Mar 25 2024	0.30	0.01	3.45%	0.30	0.305	0.295	76,070
Mar 22 2024	0.29	-0.005	-1.69%	0.295	0.295	0.29	36,000
Mar 21 2024	0.295	0.00	0.00%	0.295	0.305	0.295	50,500
Mar 20 2024	0.295	-0.01	-3.28%	0.305	0.31	0.295	45,000
Mar 19 2024	0.305	-0.005	-1.61%	0.315	0.315	0.30	99,775
Mar 18 2024	0.31	-0.005	-1.59%	0.315	0.315	0.31	87,418
Mar 15 2024	0.315	0.01	3.28%	0.30	0.32	0.30	57,700
Mar 14 2024	0.305	0.00	0.00%	0.305	0.305	0.30	97,500
Mar 13 2024	0.305	-0.005	-1.61%	0.305	0.31	0.305	44,300
Mar 12 2024	0.31	0.01	3.33%	0.30	0.31	0.30	27,000
Mar 11 2024	0.30	-0.005	-1.64%	0.31	0.31	0.30	71,340
Mar 08 2024	0.305	0.005	1.67%	0.305	0.305	0.305	9,500
Mar 07 2024	0.30	0.00	0.00%	0.305	0.31	0.30	111,000
Mar 06 2024	0.30	-0.02	-6.25%	0.315	0.315	0.30	205,800
Mar 05 2024	0.32	0.00	0.00%	0.32	0.32	0.32	16,554
Mar 04 2024	0.32	-0.01	-3.03%	0.325	0.325	0.32	42,626
Mar 01 2024	0.33	0.02	6.45%	0.315	0.33	0.31	93,197
Feb 29 2024	0.31	-0.015	-4.62%	0.315	0.315	0.31	27,991
Feb 28 2024	0.325	-0.01	-2.99%	0.325	0.34	0.315	229,983
Feb 27 2024	0.335	-0.005	-1.47%	0.335	0.335	0.335	26,700
Feb 26 2024	0.34	0.00	0.00%	0.335	0.345	0.335	23,500
Feb 23 2024	0.34	0.00	0.00%	0.34	0.355	0.34	50,200
Feb 22 2024	0.34	0.00	0.00%	0.34	0.34	0.33	85,722
Feb 21 2024	0.34	0.00	0.00%	0.34	0.345	0.34	11,457
Feb 20 2024	0.34	-0.025	-6.85%	0.37	0.37	0.34	109,809
Feb 16 2024	0.365	0.00	0.00%	0.365	0.365	0.365	97
Feb 15 2024	0.365	0.00	0.00%	0.365	0.365	0.365	7,100
Feb 14 2024	0.365	0.02	5.80%	0.355	0.375	0.355	42,141
Feb 13 2024	0.345	-0.005	-1.43%	0.36	0.36	0.345	5,700
Feb 12 2024	0.35	-0.02	-5.41%	0.35	0.35	0.34	31,165
Feb 09 2024	0.37	0.00	0.00%	0.365	0.37	0.35	28,000
Feb 08 2024	0.37	-0.01	-2.63%	0.38	0.38	0.37	11,500
Feb 07 2024	0.38	0.00	0.00%	0.38	0.38	0.37	30,000
Feb 06 2024	0.38	-0.015	-3.80%	0.385	0.40	0.37	195,554
Feb 05 2024	0.395	0.06	17.91%	0.34	0.40	0.33	321,771
Feb 02 2024	0.335	0.00	0.00%	0.32	0.34	0.32	119,505
Feb 01 2024	0.335	0.015	4.69%	0.33	0.34	0.325	81,310
Jan 31 2024	0.32	0.00	0.00%	0.32	0.32	0.31	64,501
Jan 30 2024	0.32	0.005	1.59%	0.305	0.32	0.30	8,500

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