FPX Nickel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.320	0.320	0.310	0.320	0.320	79,300
2023-12-05	0.330	0.330	0.320	0.320	0.320	45,700
2023-12-04	0.330	0.340	0.330	0.330	0.330	44,800
2023-12-01	0.340	0.350	0.340	0.350	0.350	37,100
2023-11-30	0.340	0.340	0.340	0.340	0.340	30,500
2023-11-29	0.360	0.360	0.350	0.350	0.350	69,000
2023-11-28	0.360	0.370	0.360	0.360	0.360	35,600
2023-11-27	0.360	0.360	0.350	0.360	0.360	12,900
2023-11-24	0.360	0.360	0.360	0.360	0.360	0
2023-11-23	0.370	0.370	0.360	0.360	0.360	3,100
2023-11-22	0.370	0.370	0.340	0.340	0.340	12,300
2023-11-21	0.350	0.370	0.350	0.370	0.370	44,400
2023-11-20	0.330	0.350	0.330	0.350	0.350	73,600
2023-11-17	0.320	0.320	0.320	0.320	0.320	17,000
2023-11-16	0.320	0.320	0.310	0.310	0.310	41,000
2023-11-15	0.310	0.310	0.310	0.310	0.310	22,400
2023-11-14	0.310	0.320	0.300	0.300	0.300	22,800
2023-11-13	0.310	0.310	0.310	0.310	0.310	3,100
2023-11-10	0.310	0.310	0.310	0.310	0.310	22,000
2023-11-09	0.300	0.310	0.300	0.310	0.310	5,700
2023-11-08	0.300	0.310	0.290	0.290	0.290	63,100
2023-11-07	0.310	0.310	0.300	0.300	0.300	65,600
2023-11-06	0.320	0.320	0.310	0.310	0.310	16,500
2023-11-03	0.330	0.360	0.320	0.320	0.320	52,600
2023-11-02	0.360	0.370	0.320	0.320	0.320	166,900
2023-11-01	0.330	0.330	0.320	0.330	0.330	14,100
2023-10-31	0.340	0.340	0.340	0.340	0.340	0
2023-10-30	0.340	0.340	0.340	0.340	0.340	31,500
2023-10-27	0.350	0.350	0.340	0.340	0.340	65,600
2023-10-26	0.350	0.350	0.330	0.330	0.330	45,800
2023-10-25	0.330	0.350	0.330	0.340	0.340	15,000
2023-10-24	0.330	0.330	0.330	0.330	0.330	67,800
2023-10-23	0.350	0.360	0.340	0.340	0.340	147,400
2023-10-20	0.360	0.360	0.350	0.350	0.350	25,500
2023-10-19	0.370	0.380	0.370	0.380	0.380	43,300
2023-10-18	0.350	0.360	0.350	0.360	0.360	15,300
2023-10-17	0.360	0.360	0.350	0.350	0.350	119,800
2023-10-16	0.370	0.370	0.360	0.360	0.360	43,900
2023-10-13	0.390	0.390	0.360	0.360	0.360	13,000
2023-10-12	0.350	0.370	0.350	0.370	0.370	11,500
2023-10-11	0.370	0.370	0.350	0.360	0.360	114,500
2023-10-10	0.370	0.370	0.340	0.370	0.370	133,600
2023-10-06	0.390	0.390	0.360	0.370	0.370	45,600
2023-10-05	0.400	0.400	0.380	0.380	0.380	60,600
2023-10-04	0.420	0.420	0.360	0.390	0.390	331,900
2023-10-03	0.450	0.460	0.420	0.420	0.420	29,900
2023-10-02	0.440	0.450	0.420	0.450	0.450	26,300
2023-09-29	0.460	0.460	0.460	0.460	0.460	56,900
2023-09-28	0.470	0.480	0.460	0.460	0.460	22,900
2023-09-27	0.490	0.490	0.460	0.470	0.470	72,600
2023-09-26	0.510	0.510	0.490	0.490	0.490	173,100
2023-09-25	0.510	0.510	0.480	0.490	0.490	112,500
2023-09-22	0.450	0.520	0.440	0.510	0.510	473,500
2023-09-21	0.430	0.440	0.430	0.430	0.430	42,900
2023-09-20	0.430	0.430	0.430	0.430	0.430	44,400
2023-09-19	0.460	0.460	0.450	0.450	0.450	69,500
2023-09-18	0.460	0.470	0.430	0.460	0.460	66,300
2023-09-15	0.410	0.460	0.410	0.450	0.450	133,100
2023-09-14	0.410	0.420	0.410	0.410	0.410	10,000
2023-09-13	0.440	0.450	0.400	0.400	0.400	86,000

← NewerPage 13 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.