Skip to main content
FPX Nickel Corp. (TSXV:FPX)
Canada flag Canada · Delayed Price · Currency is CAD
0.495
-0.045 (-8.33%)
Mar 9, 2026, 3:59 PM EST

FPX Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.520.520.470.49--8.80%231,235
Mar 6, 20260.570.570.520.540.54-23,424
Mar 5, 20260.560.560.530.540.54-3.57%31,975
Mar 4, 20260.560.570.560.560.561.82%41,249
Mar 3, 20260.560.560.520.550.55-8.33%285,030
Mar 2, 20260.620.620.580.600.60-95,640
Feb 27, 20260.600.600.570.600.60-48,982
Feb 26, 20260.590.600.580.600.601.69%34,690
Feb 25, 20260.600.610.570.590.59-50,379
Feb 24, 20260.600.600.580.590.591.72%34,780
Feb 23, 20260.600.600.580.580.58-30,791
Feb 20, 20260.600.610.570.580.58-1.69%116,638
Feb 19, 20260.590.620.580.590.591.72%209,655
Feb 18, 20260.580.590.570.580.58-3.33%77,996
Feb 17, 20260.590.600.560.600.601.69%131,080
Feb 13, 20260.580.590.550.590.591.72%60,571
Feb 12, 20260.600.600.580.580.58-3.33%102,864
Feb 11, 20260.600.620.590.600.603.45%137,609
Feb 10, 20260.610.610.550.580.58-1.69%176,485
Feb 9, 20260.600.600.570.590.593.51%62,048
Feb 6, 20260.580.580.550.570.573.64%73,591
Feb 5, 20260.530.590.530.550.555.77%142,555
Feb 4, 20260.570.570.520.520.52-7.14%248,442
Feb 3, 20260.600.630.560.560.56-6.67%136,095
Feb 2, 20260.650.680.600.600.60-7.69%115,280
Jan 30, 20260.630.700.620.650.653.17%308,146
Jan 29, 20260.660.670.620.630.63-3.08%194,865
Jan 28, 20260.680.680.630.650.65-176,634
Jan 27, 20260.650.690.640.650.65-587,642
Jan 26, 20260.640.660.640.650.653.17%236,710
Jan 23, 20260.620.630.620.630.633.28%80,888
Jan 22, 20260.610.620.600.610.611.67%102,009
Jan 21, 20260.610.610.600.600.60-53,414
Jan 20, 20260.600.620.600.600.60-4.76%50,629
Jan 19, 20260.600.640.590.630.636.78%135,239
Jan 16, 20260.610.610.580.590.59-1.67%37,251
Jan 15, 20260.600.600.580.600.60-1.64%102,558
Jan 14, 20260.600.640.600.610.61-0.81%127,052
Jan 13, 20260.580.640.580.620.627.89%273,696
Jan 12, 20260.550.580.480.570.57-223,848
Jan 9, 20260.590.590.560.570.57-1.72%99,966
Jan 8, 20260.640.640.560.580.58-12.12%135,378
Jan 7, 20260.590.700.590.660.6615.79%783,096
Jan 6, 20260.550.590.550.570.573.64%580,338
Jan 5, 20260.540.550.530.550.551.85%107,557
Jan 2, 20260.540.540.500.540.543.85%78,786
Dec 31, 20250.540.540.520.520.52-3.70%79,930
Dec 30, 20250.480.540.480.540.5411.34%397,784
Dec 29, 20250.490.490.460.490.49-1.02%77,282
Dec 24, 20250.470.490.470.490.494.26%141,518
Dec 23, 20250.470.480.470.470.47-50,555
Dec 22, 20250.470.480.470.470.47-25,875
Dec 19, 20250.420.480.400.470.4710.59%306,454
Dec 18, 20250.400.430.390.430.436.25%23,375
Dec 17, 20250.390.400.390.400.403.90%44,614
Dec 16, 20250.410.410.380.390.39-3.75%80,683
Dec 15, 20250.410.420.400.400.40-2.44%78,500
Dec 12, 20250.430.430.390.410.41-4.65%101,021
Dec 11, 20250.430.440.410.430.43-88,566
Dec 10, 20250.430.430.420.430.431.18%47,035
Dec 9, 20250.430.440.430.430.43-1.16%18,998
Dec 8, 20250.470.470.430.430.43-6.52%51,082
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