FPX Nickel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.360	0.360	0.350	0.350	0.350	3,600
2026-07-22	0.370	0.380	0.360	0.360	0.360	25,600
2026-07-21	0.340	0.350	0.340	0.340	0.340	30,900
2026-07-20	0.330	0.330	0.330	0.330	0.330	29,200
2026-07-17	0.340	0.340	0.330	0.340	0.340	44,000
2026-07-16	0.340	0.350	0.340	0.340	0.340	74,300
2026-07-15	0.360	0.360	0.340	0.340	0.340	16,300
2026-07-14	0.350	0.360	0.350	0.350	0.350	7,700
2026-07-13	0.380	0.380	0.330	0.340	0.340	68,000
2026-07-10	0.340	0.370	0.340	0.370	0.370	1,800
2026-07-09	0.360	0.380	0.340	0.360	0.360	48,600
2026-07-08	0.350	0.350	0.340	0.350	0.350	121,400
2026-07-07	0.390	0.390	0.360	0.360	0.360	14,900
2026-07-06	0.400	0.400	0.360	0.380	0.380	78,600
2026-07-03	0.360	0.390	0.360	0.380	0.380	148,700
2026-07-02	0.380	0.380	0.360	0.370	0.370	25,000
2026-06-30	0.360	0.380	0.360	0.380	0.380	12,800
2026-06-29	0.390	0.400	0.350	0.360	0.360	208,600
2026-06-26	0.380	0.400	0.380	0.400	0.400	7,100
2026-06-25	0.400	0.400	0.380	0.380	0.380	36,600
2026-06-24	0.390	0.400	0.360	0.370	0.370	88,700
2026-06-23	0.400	0.410	0.370	0.390	0.390	172,600
2026-06-22	0.440	0.440	0.400	0.410	0.410	61,400
2026-06-19	0.380	0.410	0.370	0.400	0.400	131,300
2026-06-18	0.430	0.430	0.340	0.370	0.370	825,200
2026-06-17	0.450	0.450	0.420	0.420	0.420	53,500
2026-06-16	0.460	0.470	0.430	0.430	0.430	49,200
2026-06-15	0.430	0.450	0.430	0.450	0.450	16,900
2026-06-12	0.430	0.460	0.420	0.440	0.440	130,100
2026-06-11	0.440	0.450	0.430	0.430	0.430	237,600
2026-06-10	0.450	0.450	0.440	0.440	0.440	39,200
2026-06-09	0.470	0.470	0.440	0.440	0.440	81,000
2026-06-08	0.450	0.460	0.450	0.450	0.450	84,800
2026-06-05	0.470	0.470	0.460	0.460	0.460	35,600
2026-06-04	0.490	0.490	0.460	0.470	0.470	14,200
2026-06-03	0.500	0.500	0.460	0.460	0.460	88,300
2026-06-02	0.480	0.500	0.470	0.500	0.500	88,000
2026-06-01	0.470	0.500	0.470	0.480	0.480	38,100
2026-05-29	0.480	0.510	0.470	0.500	0.500	52,500
2026-05-28	0.470	0.500	0.460	0.500	0.500	82,800
2026-05-27	0.460	0.470	0.450	0.460	0.460	47,000
2026-05-26	0.500	0.510	0.450	0.460	0.460	90,100
2026-05-25	0.500	0.520	0.480	0.490	0.490	61,700
2026-05-22	0.510	0.510	0.470	0.500	0.500	42,800
2026-05-21	0.460	0.510	0.460	0.500	0.500	48,700
2026-05-20	0.460	0.480	0.460	0.480	0.480	42,400
2026-05-19	0.470	0.480	0.430	0.450	0.450	224,500
2026-05-15	0.520	0.520	0.500	0.500	0.500	29,900
2026-05-14	0.560	0.560	0.520	0.520	0.520	48,800
2026-05-13	0.560	0.560	0.530	0.550	0.550	78,400
2026-05-12	0.540	0.580	0.540	0.570	0.570	102,200
2026-05-11	0.520	0.570	0.520	0.560	0.560	76,100
2026-05-08	0.560	0.570	0.530	0.550	0.550	69,500
2026-05-07	0.550	0.570	0.540	0.560	0.560	96,700
2026-05-06	0.580	0.580	0.540	0.570	0.570	233,500
2026-05-05	0.580	0.590	0.570	0.590	0.590	95,300
2026-05-04	0.570	0.600	0.560	0.570	0.570	344,200
2026-05-01	0.530	0.570	0.520	0.560	0.560	210,200
2026-04-30	0.500	0.540	0.500	0.520	0.520	148,100
2026-04-29	0.480	0.490	0.450	0.490	0.490	45,500

← NewerPage 2 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.