FPX Nickel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.500	0.530	0.500	0.500	0.500	8,900
2022-06-30	0.520	0.520	0.500	0.510	0.510	40,100
2022-06-29	0.510	0.510	0.510	0.510	0.510	9,000
2022-06-28	0.520	0.520	0.510	0.510	0.510	4,000
2022-06-27	0.540	0.550	0.520	0.520	0.520	87,000
2022-06-24	0.550	0.550	0.500	0.500	0.500	98,500
2022-06-23	0.560	0.570	0.520	0.520	0.520	150,400
2022-06-22	0.600	0.600	0.540	0.550	0.550	46,300
2022-06-21	0.610	0.610	0.590	0.590	0.590	16,900
2022-06-20	0.600	0.600	0.600	0.600	0.600	2,900
2022-06-17	0.590	0.590	0.590	0.590	0.590	1,600
2022-06-16	0.630	0.630	0.580	0.580	0.580	57,800
2022-06-15	0.630	0.630	0.610	0.620	0.620	38,000
2022-06-14	0.650	0.650	0.590	0.590	0.590	63,000
2022-06-13	0.670	0.680	0.630	0.640	0.640	174,100
2022-06-10	0.680	0.710	0.680	0.680	0.680	201,600
2022-06-09	0.640	0.700	0.640	0.670	0.670	328,700
2022-06-08	0.540	0.630	0.540	0.620	0.620	120,200
2022-06-07	0.540	0.550	0.530	0.540	0.540	43,000
2022-06-06	0.590	0.590	0.540	0.540	0.540	41,000
2022-06-03	0.580	0.590	0.580	0.590	0.590	13,600
2022-06-02	0.600	0.600	0.570	0.570	0.570	59,000
2022-06-01	0.570	0.580	0.550	0.570	0.570	21,800
2022-05-31	0.630	0.640	0.570	0.570	0.570	126,600
2022-05-30	0.600	0.640	0.600	0.640	0.640	20,000
2022-05-27	0.620	0.620	0.600	0.600	0.600	16,000
2022-05-26	0.590	0.590	0.580	0.590	0.590	47,900
2022-05-25	0.570	0.590	0.570	0.590	0.590	89,000
2022-05-24	0.570	0.600	0.560	0.560	0.560	161,100
2022-05-20	0.500	0.510	0.480	0.510	0.510	87,100
2022-05-19	0.520	0.520	0.500	0.500	0.500	93,600
2022-05-18	0.540	0.540	0.520	0.530	0.530	31,800
2022-05-17	0.550	0.550	0.540	0.550	0.550	28,800
2022-05-16	0.590	0.590	0.520	0.540	0.540	26,900
2022-05-13	0.500	0.530	0.500	0.530	0.530	44,600
2022-05-12	0.550	0.550	0.490	0.490	0.490	222,100
2022-05-11	0.550	0.560	0.530	0.560	0.560	94,100
2022-05-10	0.530	0.530	0.500	0.500	0.500	103,600
2022-05-09	0.580	0.580	0.500	0.510	0.510	184,100
2022-05-06	0.560	0.580	0.560	0.580	0.580	45,900
2022-05-05	0.600	0.600	0.560	0.560	0.560	210,300
2022-05-04	0.550	0.580	0.530	0.580	0.580	119,500
2022-05-03	0.570	0.570	0.540	0.540	0.540	158,900
2022-05-02	0.590	0.590	0.560	0.560	0.560	132,100
2022-04-29	0.610	0.610	0.580	0.590	0.590	83,600
2022-04-28	0.590	0.610	0.560	0.610	0.610	103,200
2022-04-27	0.630	0.630	0.570	0.570	0.570	228,400
2022-04-26	0.630	0.660	0.590	0.590	0.590	183,800
2022-04-25	0.640	0.640	0.600	0.620	0.620	271,200
2022-04-22	0.690	0.690	0.590	0.610	0.610	728,400
2022-04-21	0.770	0.770	0.680	0.690	0.690	373,600
2022-04-20	0.800	0.800	0.740	0.770	0.770	154,800
2022-04-19	0.770	0.800	0.770	0.800	0.800	43,400
2022-04-18	0.800	0.800	0.770	0.770	0.770	55,800
2022-04-14	0.780	0.800	0.780	0.800	0.800	26,400
2022-04-13	0.760	0.790	0.760	0.790	0.790	27,600
2022-04-12	0.780	0.800	0.760	0.760	0.760	90,800
2022-04-11	0.810	0.820	0.780	0.780	0.780	90,200
2022-04-08	0.810	0.830	0.800	0.800	0.800	38,600
2022-04-07	0.810	0.810	0.790	0.800	0.800	44,300

← NewerPage 19 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.