FPX Nickel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.630	0.700	0.620	0.650	0.650	308,100
2026-01-29	0.660	0.670	0.620	0.630	0.630	194,900
2026-01-28	0.680	0.680	0.630	0.650	0.650	176,600
2026-01-27	0.650	0.690	0.640	0.650	0.650	587,600
2026-01-26	0.640	0.660	0.640	0.650	0.650	236,700
2026-01-23	0.620	0.630	0.620	0.630	0.630	80,900
2026-01-22	0.610	0.620	0.600	0.610	0.610	102,000
2026-01-21	0.610	0.610	0.600	0.600	0.600	53,400
2026-01-20	0.600	0.620	0.600	0.600	0.600	50,600
2026-01-19	0.600	0.640	0.590	0.630	0.630	135,200
2026-01-16	0.610	0.610	0.580	0.590	0.590	37,300
2026-01-15	0.600	0.600	0.580	0.600	0.600	102,600
2026-01-14	0.600	0.640	0.600	0.610	0.610	127,100
2026-01-13	0.580	0.640	0.580	0.620	0.620	273,700
2026-01-12	0.550	0.580	0.480	0.570	0.570	223,800
2026-01-09	0.590	0.590	0.560	0.570	0.570	100,000
2026-01-08	0.640	0.640	0.560	0.580	0.580	135,400
2026-01-07	0.590	0.700	0.590	0.660	0.660	783,100
2026-01-06	0.550	0.590	0.550	0.570	0.570	580,300
2026-01-05	0.540	0.550	0.530	0.550	0.550	107,600
2026-01-02	0.540	0.540	0.500	0.540	0.540	78,800
2025-12-31	0.540	0.540	0.520	0.520	0.520	79,900
2025-12-30	0.480	0.540	0.480	0.540	0.540	397,800
2025-12-29	0.490	0.490	0.460	0.490	0.490	77,300
2025-12-24	0.470	0.490	0.470	0.490	0.490	141,500
2025-12-23	0.470	0.480	0.470	0.470	0.470	50,600
2025-12-22	0.470	0.480	0.470	0.470	0.470	25,900
2025-12-19	0.420	0.480	0.400	0.470	0.470	306,500
2025-12-18	0.400	0.430	0.390	0.430	0.430	23,400
2025-12-17	0.390	0.400	0.390	0.400	0.400	44,600
2025-12-16	0.410	0.410	0.380	0.390	0.390	80,700
2025-12-15	0.410	0.420	0.400	0.400	0.400	78,500
2025-12-12	0.430	0.430	0.390	0.410	0.410	101,000
2025-12-11	0.430	0.440	0.410	0.430	0.430	88,600
2025-12-10	0.430	0.430	0.420	0.430	0.430	47,000
2025-12-09	0.430	0.440	0.430	0.430	0.430	19,000
2025-12-08	0.470	0.470	0.430	0.430	0.430	51,100
2025-12-05	0.430	0.480	0.430	0.460	0.460	223,800
2025-12-04	0.410	0.430	0.410	0.430	0.430	84,400
2025-12-03	0.380	0.420	0.380	0.410	0.410	191,100
2025-12-02	0.380	0.380	0.370	0.380	0.380	5,100
2025-12-01	0.370	0.380	0.370	0.380	0.380	68,200
2025-11-28	0.360	0.370	0.360	0.370	0.370	20,900
2025-11-27	0.370	0.370	0.370	0.370	0.370	29,300
2025-11-26	0.370	0.370	0.360	0.370	0.370	24,300
2025-11-25	0.360	0.360	0.350	0.360	0.360	28,600
2025-11-24	0.350	0.360	0.340	0.360	0.360	55,100
2025-11-21	0.390	0.390	0.330	0.370	0.370	195,000
2025-11-20	0.380	0.380	0.360	0.360	0.360	191,100
2025-11-19	0.430	0.430	0.370	0.380	0.380	188,100
2025-11-18	0.430	0.430	0.390	0.400	0.400	85,400
2025-11-17	0.420	0.440	0.410	0.430	0.430	29,600
2025-11-14	0.440	0.440	0.410	0.410	0.410	82,300
2025-11-13	0.440	0.460	0.440	0.440	0.440	90,100
2025-11-12	0.440	0.450	0.420	0.450	0.450	151,500
2025-11-11	0.420	0.420	0.410	0.420	0.420	28,200
2025-11-10	0.430	0.430	0.410	0.420	0.420	54,700
2025-11-07	0.430	0.430	0.420	0.420	0.420	33,700
2025-11-06	0.430	0.440	0.410	0.440	0.440	42,600
2025-11-05	0.430	0.440	0.430	0.440	0.440	13,600

← NewerPage 4 of 21 · 1,259 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.