Skip to main content
FPX Nickel Corp. (TSXV:FPX)
Canada flag Canada · Delayed Price · Currency is CAD
0.460
+0.035 (8.24%)
At close: Dec 5, 2025

FPX Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.430.480.430.460.468.24%223,769
Dec 4, 20250.410.430.410.430.434.94%84,360
Dec 3, 20250.380.420.380.410.418.00%191,110
Dec 2, 20250.380.380.370.380.38-5,055
Dec 1, 20250.370.380.370.380.382.74%68,161
Nov 28, 20250.360.370.360.370.37-20,897
Nov 27, 20250.370.370.370.370.37-1.35%29,340
Nov 26, 20250.370.370.360.370.374.23%24,295
Nov 25, 20250.360.360.350.360.36-28,630
Nov 24, 20250.350.360.340.360.36-2.74%55,128
Nov 21, 20250.390.390.330.370.371.39%194,955
Nov 20, 20250.380.380.360.360.36-5.26%191,085
Nov 19, 20250.430.430.370.380.38-3.80%188,131
Nov 18, 20250.430.430.390.400.40-7.06%85,432
Nov 17, 20250.420.440.410.430.433.66%29,553
Nov 14, 20250.440.440.410.410.41-5.75%82,333
Nov 13, 20250.440.460.440.440.44-3.33%90,139
Nov 12, 20250.440.450.420.450.457.14%151,475
Nov 11, 20250.420.420.410.420.421.20%28,204
Nov 10, 20250.430.430.410.420.42-54,749
Nov 7, 20250.430.430.420.420.42-4.60%33,706
Nov 6, 20250.430.440.410.440.44-42,560
Nov 5, 20250.430.440.430.440.44-13,608
Nov 4, 20250.440.450.420.440.44-3.33%80,000
Nov 3, 20250.450.450.430.450.457.14%66,514
Oct 31, 20250.420.450.420.420.42-2.33%81,000
Oct 30, 20250.440.450.420.430.43-2.27%63,770
Oct 29, 20250.490.490.430.440.44-4.35%87,919
Oct 28, 20250.440.460.400.460.4613.58%103,004
Oct 27, 20250.430.430.400.410.41-182,290
Oct 24, 20250.400.410.370.410.411.25%174,048
Oct 23, 20250.440.440.400.400.40-10.11%133,843
Oct 22, 20250.420.450.420.450.45-1.11%251,617
Oct 21, 20250.490.490.440.450.45-10.00%173,116
Oct 20, 20250.530.550.500.500.50-9.09%232,787
Oct 17, 20250.520.550.520.550.551.85%137,672
Oct 16, 20250.540.550.530.540.541.89%143,521
Oct 15, 20250.540.550.520.530.53-1.85%199,787
Oct 14, 20250.500.540.500.540.5410.20%288,623
Oct 10, 20250.480.490.480.490.493.16%213,322
Oct 9, 20250.490.500.470.480.48-227,749
Oct 8, 20250.420.490.420.480.4813.10%373,810
Oct 7, 20250.430.430.420.420.423.70%85,372
Oct 6, 20250.370.410.360.410.419.46%161,154
Oct 3, 20250.400.400.360.370.37-154,002
Oct 2, 20250.340.390.340.370.378.82%143,064
Oct 1, 20250.340.340.340.340.34-19,730
Sep 30, 20250.350.350.330.340.34-118,616
Sep 29, 20250.350.350.330.340.34-2.86%155,208
Sep 26, 20250.350.350.350.350.35-239,977
Sep 25, 20250.360.360.350.350.35-2.78%53,820
Sep 24, 20250.370.370.340.360.36-168,911
Sep 23, 20250.350.370.350.360.364.35%215,135
Sep 22, 20250.310.360.310.350.3515.00%600,936
Sep 19, 20250.310.310.300.300.30-61,530
Sep 18, 20250.320.320.300.300.30-4.76%86,817
Sep 17, 20250.300.320.300.320.328.62%315,060
Sep 16, 20250.270.300.270.290.299.43%152,349
Sep 15, 20250.270.270.270.270.27-1.85%44,944
Sep 12, 20250.250.270.250.270.278.00%144,622
Sep 11, 20250.250.250.250.250.25-1.96%77,971
Sep 10, 20250.250.260.250.260.264.08%51,100
Sep 9, 20250.260.260.250.250.25-2.00%194,274
Sep 8, 20250.250.250.240.250.254.17%315,654
Sep 5, 20250.240.240.240.240.24-133,040
Sep 4, 20250.250.250.240.240.24-2.04%243,600
Sep 3, 20250.250.250.240.250.254.26%180,983
Sep 2, 20250.230.250.230.240.242.17%100,779
Aug 29, 20250.240.240.230.230.23-79,977
Aug 28, 20250.240.240.230.230.23-2.13%44,511
Aug 27, 20250.240.240.230.240.24-2.08%14,000
Aug 26, 20250.240.240.230.240.242.13%39,030
Aug 25, 20250.240.240.240.240.24-2.08%27,755
Aug 22, 20250.240.250.240.240.244.35%211,676
Aug 21, 20250.240.240.230.230.23-6.12%140,157
Aug 20, 20250.240.250.240.250.252.08%47,281
Aug 19, 20250.250.250.240.240.24-2.04%83,500
Aug 18, 20250.250.250.240.250.25-2.00%10,000
Aug 15, 20250.250.250.250.250.252.04%39,100
Aug 14, 20250.240.250.240.250.25-65,246
Aug 13, 20250.260.260.240.250.25-5.77%182,818
Aug 12, 20250.260.260.260.260.261.96%45,576
Aug 11, 20250.250.260.250.260.26-149,799
Aug 8, 20250.250.260.250.260.26-7,503
Aug 7, 20250.260.260.250.260.26-33,500
Aug 6, 20250.250.260.250.260.264.08%55,916
Aug 5, 20250.240.250.240.250.25-2.00%11,983
Aug 1, 20250.250.250.250.250.25-1,000
Jul 31, 20250.250.250.250.250.25-40,444
Jul 30, 20250.250.250.250.250.25-1.96%89,072
Jul 29, 20250.250.260.250.260.26-31,500
Jul 28, 20250.260.260.260.260.264.08%36,200
Jul 25, 20250.250.250.250.250.25-2.00%13,430
Jul 24, 20250.250.250.250.250.25-10,449
Jul 23, 20250.250.250.250.250.25-3,950
Jul 22, 20250.250.250.250.250.25-51,018
Jul 21, 20250.260.260.250.250.25-1.96%113,947
Jul 18, 20250.260.260.250.260.26-9,700
Jul 17, 20250.260.260.260.260.26-1.92%9,901
Jul 16, 20250.250.260.250.260.266.12%36,899