FPX Nickel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.420	0.430	0.410	0.430	0.430	35,200
2023-09-11	0.400	0.420	0.390	0.420	0.420	212,100
2023-09-08	0.380	0.390	0.380	0.380	0.380	208,000
2023-09-07	0.400	0.400	0.380	0.380	0.380	126,300
2023-09-06	0.400	0.400	0.380	0.390	0.390	90,600
2023-09-05	0.420	0.420	0.410	0.410	0.410	11,500
2023-09-01	0.430	0.430	0.390	0.400	0.400	64,100
2023-08-31	0.400	0.400	0.390	0.390	0.390	34,500
2023-08-30	0.390	0.390	0.390	0.390	0.390	51,400
2023-08-29	0.420	0.420	0.390	0.400	0.400	18,100
2023-08-28	0.400	0.410	0.400	0.410	0.410	30,500
2023-08-25	0.400	0.400	0.400	0.400	0.400	0
2023-08-24	0.430	0.430	0.390	0.400	0.400	52,500
2023-08-23	0.430	0.440	0.420	0.420	0.420	57,200
2023-08-22	0.410	0.430	0.400	0.430	0.430	134,800
2023-08-21	0.390	0.430	0.390	0.400	0.400	91,600
2023-08-18	0.390	0.400	0.370	0.390	0.390	101,400
2023-08-17	0.340	0.390	0.340	0.350	0.350	160,600
2023-08-16	0.350	0.350	0.330	0.340	0.340	86,400
2023-08-15	0.330	0.350	0.320	0.350	0.350	248,000
2023-08-14	0.380	0.380	0.350	0.350	0.350	158,600
2023-08-11	0.390	0.390	0.360	0.360	0.360	314,900
2023-08-10	0.380	0.400	0.350	0.390	0.390	336,600
2023-08-09	0.490	0.500	0.330	0.360	0.360	1,365,800
2023-08-08	0.520	0.530	0.520	0.520	0.520	54,900
2023-08-04	0.510	0.520	0.510	0.520	0.520	11,000
2023-08-03	0.490	0.510	0.490	0.510	0.510	24,100
2023-08-02	0.510	0.510	0.510	0.510	0.510	1,000
2023-08-01	0.520	0.520	0.510	0.510	0.510	26,600
2023-07-31	0.490	0.520	0.490	0.520	0.520	6,300
2023-07-28	0.510	0.530	0.510	0.510	0.510	29,100
2023-07-27	0.500	0.520	0.500	0.510	0.510	13,300
2023-07-26	0.500	0.520	0.490	0.520	0.520	25,900
2023-07-25	0.520	0.520	0.510	0.510	0.510	23,000
2023-07-24	0.510	0.520	0.510	0.510	0.510	22,500
2023-07-21	0.490	0.510	0.490	0.500	0.500	16,600
2023-07-20	0.490	0.500	0.480	0.500	0.500	25,800
2023-07-19	0.520	0.520	0.500	0.500	0.500	14,000
2023-07-18	0.520	0.520	0.510	0.510	0.510	30,100
2023-07-17	0.530	0.540	0.520	0.520	0.520	16,300
2023-07-14	0.540	0.550	0.530	0.530	0.530	76,100
2023-07-13	0.540	0.540	0.520	0.540	0.540	64,300
2023-07-12	0.510	0.520	0.500	0.520	0.520	16,900
2023-07-11	0.520	0.520	0.520	0.520	0.520	36,300
2023-07-10	0.480	0.510	0.470	0.500	0.500	58,200
2023-07-07	0.470	0.480	0.460	0.480	0.480	99,200
2023-07-06	0.500	0.500	0.480	0.480	0.480	16,300
2023-07-05	0.490	0.490	0.450	0.470	0.470	94,700
2023-07-04	0.470	0.470	0.450	0.470	0.470	91,900
2023-06-30	0.500	0.500	0.470	0.470	0.470	50,100
2023-06-29	0.500	0.500	0.480	0.500	0.500	36,700
2023-06-28	0.520	0.520	0.450	0.490	0.490	94,800
2023-06-27	0.540	0.540	0.540	0.540	0.540	102,600
2023-06-26	0.520	0.520	0.520	0.520	0.520	47,200
2023-06-23	0.520	0.530	0.520	0.530	0.530	9,000
2023-06-22	0.520	0.520	0.510	0.520	0.520	13,300
2023-06-21	0.540	0.540	0.520	0.520	0.520	79,700
2023-06-20	0.550	0.560	0.550	0.550	0.550	35,200
2023-06-19	0.540	0.540	0.540	0.540	0.540	18,000
2023-06-16	0.560	0.560	0.540	0.550	0.550	33,000

← NewerPage 14 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.