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 FPX Nickel Corp

0.245

0.00 (0.00%)

Nov 29 2024 - Closed

Delayed by 15 minutes

FPX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	0.245	0.00	0.00%	0.25	0.25	0.24	21,000
Nov 28 2024	0.245	0.00	0.00%	0.25	0.25	0.245	11,515
Nov 27 2024	0.245	-0.005	-2.00%	0.25	0.25	0.245	17,750
Nov 26 2024	0.25	0.00	0.00%	0.25	0.25	0.25	137,620
Nov 25 2024	0.25	-0.005	-1.96%	0.255	0.26	0.24	211,335
Nov 22 2024	0.255	0.00	0.00%	0.255	0.255	0.255	28,987
Nov 21 2024	0.255	0.01	4.08%	0.255	0.255	0.255	13,923
Nov 20 2024	0.245	-0.005	-2.00%	0.25	0.255	0.245	127,090
Nov 19 2024	0.25	-0.005	-1.96%	0.255	0.26	0.25	120,501
Nov 18 2024	0.255	-0.01	-3.77%	0.265	0.265	0.255	18,747
Nov 15 2024	0.265	0.00	0.00%	0.265	0.265	0.26	21,000
Nov 14 2024	0.265	0.005	1.92%	0.26	0.265	0.26	32,950
Nov 13 2024	0.26	0.01	4.00%	0.25	0.27	0.25	57,500
Nov 12 2024	0.25	-0.005	-1.96%	0.255	0.265	0.25	42,004
Nov 11 2024	0.255	-0.01	-3.77%	0.265	0.27	0.25	57,166
Nov 08 2024	0.265	-0.015	-5.36%	0.28	0.28	0.26	64,507
Nov 07 2024	0.28	0.00	0.00%	0.28	0.28	0.28	13,700
Nov 06 2024	0.28	0.00	0.00%	0.28	0.285	0.275	10,502
Nov 05 2024	0.28	0.005	1.82%	0.275	0.28	0.275	7,000
Nov 04 2024	0.275	0.00	0.00%	0.275	0.275	0.275	12,000
Nov 01 2024	0.275	0.015	5.77%	0.27	0.275	0.27	38,416
Oct 31 2024	0.26	-0.015	-5.45%	0.28	0.28	0.26	84,286
Oct 30 2024	0.275	0.005	1.85%	0.28	0.28	0.275	64,116
Oct 29 2024	0.27	-0.01	-3.57%	0.28	0.28	0.27	71,705
Oct 28 2024	0.28	0.00	0.00%	0.28	0.28	0.28	11,888
Oct 25 2024	0.28	0.00	0.00%	0.28	0.28	0.28	22,900
Oct 24 2024	0.28	-0.005	-1.75%	0.285	0.285	0.28	28,200
Oct 23 2024	0.285	-0.01	-3.39%	0.30	0.30	0.28	60,785
Oct 22 2024	0.295	-0.005	-1.67%	0.30	0.30	0.29	30,952
Oct 21 2024	0.30	-0.005	-1.64%	0.315	0.315	0.295	66,165
Oct 18 2024	0.305	-0.005	-1.61%	0.31	0.32	0.305	40,306
Oct 17 2024	0.31	0.03	10.71%	0.29	0.32	0.29	156,855
Oct 16 2024	0.28	0.00	0.00%	0.28	0.285	0.28	32,700
Oct 15 2024	0.28	-0.01	-3.45%	0.29	0.29	0.275	47,856
Oct 11 2024	0.29	0.00	0.00%	0.295	0.30	0.28	18,511
Oct 10 2024	0.29	0.01	3.57%	0.28	0.295	0.28	10,014
Oct 09 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0
Oct 08 2024	0.28	0.005	1.82%	0.285	0.285	0.275	16,754
Oct 07 2024	0.275	-0.005	-1.79%	0.285	0.285	0.275	12,700
Oct 04 2024	0.28	0.00	0.00%	0.28	0.285	0.275	29,700
Oct 03 2024	0.28	-0.02	-6.67%	0.30	0.30	0.28	156,506
Oct 02 2024	0.30	0.01	3.45%	0.30	0.30	0.29	7,000
Oct 01 2024	0.29	0.00	0.00%	0.29	0.295	0.29	10,500
Sep 30 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0
Sep 27 2024	0.29	-0.005	-1.69%	0.30	0.30	0.29	42,603
Sep 26 2024	0.295	-0.005	-1.67%	0.30	0.30	0.295	19,000
Sep 25 2024	0.30	0.01	3.45%	0.29	0.30	0.285	31,875
Sep 24 2024	0.29	0.00	0.00%	0.29	0.295	0.285	63,517
Sep 23 2024	0.29	-0.01	-3.33%	0.30	0.30	0.29	15,767
Sep 20 2024	0.30	0.00	0.00%	0.30	0.30	0.285	949,000
Sep 19 2024	0.30	-0.01	-3.23%	0.315	0.315	0.28	175,100
Sep 18 2024	0.31	0.01	3.33%	0.315	0.32	0.31	51,703
Sep 17 2024	0.30	-0.015	-4.76%	0.315	0.315	0.30	40,134
Sep 16 2024	0.315	0.035	12.50%	0.28	0.315	0.28	254,276
Sep 13 2024	0.28	0.01	3.70%	0.27	0.28	0.27	26,636
Sep 12 2024	0.27	0.01	3.85%	0.26	0.27	0.26	10,050
Sep 11 2024	0.26	0.015	6.12%	0.25	0.26	0.245	121,950
Sep 10 2024	0.245	0.00	0.00%	0.245	0.245	0.245	0
Sep 09 2024	0.245	-0.005	-2.00%	0.25	0.25	0.245	20,223
Sep 06 2024	0.25	-0.005	-1.96%	0.26	0.26	0.25	21,923
Sep 05 2024	0.255	0.00	0.00%	0.27	0.27	0.25	153,346
Sep 04 2024	0.255	-0.01	-3.77%	0.265	0.265	0.255	22,500
Sep 03 2024	0.265	0.00	0.00%	0.265	0.265	0.25	231,491

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