FPX Nickel Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.320	0.320	0.320	0.320	0.320	16,600
2024-03-04	0.330	0.330	0.320	0.320	0.320	42,600
2024-03-01	0.320	0.330	0.310	0.330	0.330	98,200
2024-02-29	0.320	0.320	0.310	0.310	0.310	28,000
2024-02-28	0.330	0.340	0.320	0.330	0.330	230,000
2024-02-27	0.340	0.340	0.340	0.340	0.340	26,700
2024-02-26	0.340	0.350	0.340	0.340	0.340	23,500
2024-02-23	0.340	0.360	0.340	0.340	0.340	50,200
2024-02-22	0.340	0.340	0.330	0.340	0.340	85,700
2024-02-21	0.340	0.350	0.340	0.340	0.340	11,500
2024-02-20	0.370	0.370	0.340	0.340	0.340	109,800
2024-02-16	0.370	0.370	0.370	0.370	0.370	0
2024-02-15	0.370	0.370	0.370	0.370	0.370	7,100
2024-02-14	0.360	0.380	0.360	0.370	0.370	42,100
2024-02-13	0.360	0.360	0.350	0.350	0.350	5,700
2024-02-12	0.350	0.350	0.340	0.350	0.350	31,200
2024-02-09	0.370	0.370	0.350	0.370	0.370	28,000
2024-02-08	0.380	0.380	0.370	0.370	0.370	11,500
2024-02-07	0.380	0.380	0.370	0.380	0.380	30,000
2024-02-06	0.390	0.400	0.370	0.380	0.380	195,600
2024-02-05	0.340	0.400	0.330	0.400	0.400	321,800
2024-02-02	0.320	0.340	0.320	0.340	0.340	119,500
2024-02-01	0.330	0.340	0.330	0.340	0.340	81,300
2024-01-31	0.320	0.320	0.310	0.320	0.320	64,500
2024-01-30	0.310	0.320	0.300	0.320	0.320	8,500
2024-01-29	0.300	0.320	0.300	0.320	0.320	64,700
2024-01-26	0.320	0.320	0.300	0.310	0.310	35,800
2024-01-25	0.320	0.320	0.320	0.320	0.320	28,100
2024-01-24	0.320	0.320	0.310	0.320	0.320	27,400
2024-01-23	0.310	0.330	0.310	0.320	0.320	130,400
2024-01-22	0.280	0.300	0.280	0.280	0.280	268,400
2024-01-19	0.280	0.280	0.280	0.280	0.280	133,900
2024-01-18	0.300	0.300	0.280	0.280	0.280	138,700
2024-01-17	0.350	0.350	0.280	0.290	0.290	537,200
2024-01-16	0.280	0.330	0.280	0.330	0.330	187,000
2024-01-15	0.280	0.280	0.270	0.270	0.270	67,900
2024-01-12	0.270	0.270	0.260	0.270	0.270	126,200
2024-01-11	0.270	0.270	0.260	0.270	0.270	191,700
2024-01-10	0.270	0.270	0.270	0.270	0.270	205,500
2024-01-09	0.270	0.270	0.270	0.270	0.270	51,000
2024-01-08	0.270	0.280	0.270	0.270	0.270	59,500
2024-01-05	0.270	0.280	0.270	0.270	0.270	62,100
2024-01-04	0.270	0.280	0.270	0.270	0.270	78,600
2024-01-03	0.300	0.300	0.270	0.270	0.270	141,400
2024-01-02	0.300	0.300	0.280	0.280	0.280	117,500
2023-12-29	0.300	0.300	0.280	0.280	0.280	30,600
2023-12-28	0.300	0.300	0.280	0.280	0.280	25,700
2023-12-27	0.280	0.310	0.280	0.300	0.300	56,800
2023-12-22	0.280	0.280	0.280	0.280	0.280	185,100
2023-12-21	0.290	0.290	0.280	0.280	0.280	40,500
2023-12-20	0.290	0.290	0.280	0.290	0.290	104,600
2023-12-19	0.300	0.300	0.290	0.290	0.290	50,300
2023-12-18	0.280	0.300	0.250	0.300	0.300	104,600
2023-12-15	0.310	0.310	0.270	0.280	0.280	91,600
2023-12-14	0.310	0.310	0.300	0.300	0.300	94,200
2023-12-13	0.300	0.310	0.300	0.310	0.310	69,600
2023-12-12	0.300	0.310	0.300	0.310	0.310	63,700
2023-12-11	0.310	0.310	0.300	0.300	0.300	34,900
2023-12-08	0.300	0.310	0.290	0.310	0.310	140,500
2023-12-07	0.320	0.320	0.300	0.300	0.300	212,400

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.