FPX Nickel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.500	0.500	0.480	0.480	0.480	47,400
2026-04-27	0.500	0.500	0.490	0.490	0.490	55,700
2026-04-24	0.520	0.520	0.500	0.500	0.500	49,600
2026-04-23	0.480	0.500	0.480	0.500	0.500	122,200
2026-04-22	0.490	0.490	0.490	0.490	0.490	51,100
2026-04-21	0.490	0.490	0.480	0.490	0.490	76,900
2026-04-20	0.480	0.480	0.460	0.480	0.480	61,200
2026-04-17	0.470	0.470	0.450	0.450	0.450	52,300
2026-04-16	0.460	0.460	0.430	0.440	0.440	28,800
2026-04-15	0.460	0.460	0.450	0.450	0.450	9,500
2026-04-14	0.430	0.430	0.420	0.420	0.420	39,800
2026-04-13	0.410	0.410	0.410	0.410	0.410	17,500
2026-04-10	0.430	0.430	0.410	0.410	0.410	187,700
2026-04-09	0.430	0.430	0.420	0.420	0.420	23,600
2026-04-08	0.430	0.430	0.420	0.420	0.420	36,400
2026-04-07	0.430	0.430	0.420	0.420	0.420	73,900
2026-04-06	0.490	0.490	0.430	0.430	0.430	41,300
2026-04-02	0.430	0.440	0.420	0.420	0.420	26,900
2026-04-01	0.440	0.440	0.430	0.430	0.430	36,100
2026-03-31	0.420	0.430	0.420	0.420	0.420	78,300
2026-03-30	0.420	0.450	0.410	0.430	0.430	27,800
2026-03-27	0.440	0.440	0.420	0.420	0.420	84,400
2026-03-26	0.430	0.430	0.420	0.430	0.430	48,700
2026-03-25	0.450	0.450	0.410	0.430	0.430	63,600
2026-03-24	0.470	0.470	0.400	0.410	0.410	163,900
2026-03-23	0.410	0.450	0.410	0.440	0.440	29,300
2026-03-20	0.430	0.430	0.420	0.420	0.420	124,000
2026-03-19	0.480	0.480	0.430	0.450	0.450	76,800
2026-03-18	0.510	0.510	0.470	0.470	0.470	90,000
2026-03-17	0.500	0.520	0.490	0.490	0.490	24,500
2026-03-16	0.480	0.490	0.460	0.490	0.490	243,000
2026-03-13	0.500	0.500	0.475	0.480	0.480	125,444
2026-03-12	0.520	0.520	0.500	0.500	0.500	25,657
2026-03-11	0.520	0.530	0.510	0.510	0.510	68,500
2026-03-10	0.485	0.520	0.485	0.520	0.520	174,492
2026-03-09	0.520	0.520	0.470	0.495	0.495	307,324
2026-03-06	0.570	0.570	0.520	0.540	0.540	23,400
2026-03-05	0.560	0.560	0.530	0.540	0.540	32,000
2026-03-04	0.560	0.570	0.560	0.560	0.560	41,200
2026-03-03	0.560	0.560	0.520	0.550	0.550	285,000
2026-03-02	0.620	0.620	0.580	0.600	0.600	95,600
2026-02-27	0.600	0.600	0.570	0.600	0.600	49,000
2026-02-26	0.590	0.600	0.580	0.600	0.600	34,700
2026-02-25	0.600	0.610	0.570	0.590	0.590	50,400
2026-02-24	0.600	0.600	0.580	0.590	0.590	34,800
2026-02-23	0.600	0.600	0.580	0.580	0.580	30,800
2026-02-20	0.600	0.610	0.570	0.580	0.580	116,600
2026-02-19	0.590	0.620	0.580	0.590	0.590	209,700
2026-02-18	0.580	0.590	0.570	0.580	0.580	78,000
2026-02-17	0.590	0.600	0.560	0.600	0.600	131,100
2026-02-13	0.580	0.590	0.550	0.590	0.590	60,600
2026-02-12	0.600	0.600	0.580	0.580	0.580	102,900
2026-02-11	0.600	0.620	0.590	0.600	0.600	137,600
2026-02-10	0.610	0.610	0.550	0.580	0.580	176,500
2026-02-09	0.600	0.600	0.570	0.590	0.590	62,000
2026-02-06	0.580	0.580	0.550	0.570	0.570	73,600
2026-02-05	0.530	0.590	0.530	0.550	0.550	142,600
2026-02-04	0.570	0.570	0.520	0.520	0.520	248,400
2026-02-03	0.600	0.630	0.560	0.560	0.560	136,100
2026-02-02	0.650	0.680	0.600	0.600	0.600	115,300

← NewerPage 3 of 5 · 252 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.