FPX Nickel Corp. (FPX.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.3250

+0.0050

(+1.56%)

At close: 03:06PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3200	0.3300	0.3200	0.3300	0.3300	81,000
25 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	38,500
24 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	17,000
23 Apr 2024	0.3100	0.3200	0.3100	0.3200	0.3200	22,000
22 Apr 2024	0.3000	0.3200	0.3000	0.3100	0.3100	163,800
19 Apr 2024	0.3000	0.3000	0.2800	0.3000	0.3000	95,900
18 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	24,600
17 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	19,500
16 Apr 2024	0.3100	0.3100	0.3000	0.3000	0.3000	47,500
15 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
12 Apr 2024	0.3100	0.3200	0.3100	0.3100	0.3100	77,100
11 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	48,500
10 Apr 2024	0.3000	0.3100	0.3000	0.3100	0.3100	48,700
09 Apr 2024	0.3000	0.3200	0.3000	0.3100	0.3100	11,700
08 Apr 2024	0.3000	0.3100	0.3000	0.3000	0.3000	124,300
05 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	29,300
04 Apr 2024	0.3000	0.3000	0.2900	0.3000	0.3000	62,200
03 Apr 2024	0.3100	0.3100	0.2900	0.3000	0.3000	92,200
02 Apr 2024	0.3100	0.3100	0.3000	0.3000	0.3000	55,500
01 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	42,300
28 Mar 2024	0.3200	0.3200	0.3100	0.3100	0.3100	23,000
27 Mar 2024	0.3000	0.3100	0.3000	0.3000	0.3000	141,400
26 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	72,300
25 Mar 2024	0.3000	0.3100	0.3000	0.3000	0.3000	76,100
22 Mar 2024	0.3000	0.3000	0.2900	0.2900	0.2900	36,000
21 Mar 2024	0.3000	0.3100	0.3000	0.3000	0.3000	50,500
20 Mar 2024	0.3100	0.3100	0.3000	0.3000	0.3000	45,000
19 Mar 2024	0.3200	0.3200	0.3000	0.3100	0.3100	99,800
18 Mar 2024	0.3200	0.3200	0.3100	0.3100	0.3100	87,400
15 Mar 2024	0.3000	0.3200	0.3000	0.3200	0.3200	57,700
14 Mar 2024	0.3100	0.3100	0.3000	0.3100	0.3100	97,500
13 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	44,300
12 Mar 2024	0.3000	0.3100	0.3000	0.3100	0.3100	27,000
11 Mar 2024	0.3100	0.3100	0.3000	0.3000	0.3000	71,300
08 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	9,500
07 Mar 2024	0.3100	0.3100	0.3000	0.3000	0.3000	111,000
06 Mar 2024	0.3200	0.3200	0.3000	0.3000	0.3000	205,800
05 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	16,600
04 Mar 2024	0.3300	0.3300	0.3200	0.3200	0.3200	42,600
01 Mar 2024	0.3200	0.3300	0.3100	0.3300	0.3300	98,200
29 Feb 2024	0.3200	0.3200	0.3100	0.3100	0.3100	28,000
28 Feb 2024	0.3300	0.3400	0.3200	0.3300	0.3300	230,000
27 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	26,700
26 Feb 2024	0.3400	0.3500	0.3400	0.3400	0.3400	23,500
23 Feb 2024	0.3400	0.3600	0.3400	0.3400	0.3400	50,200
22 Feb 2024	0.3400	0.3400	0.3300	0.3400	0.3400	85,700
21 Feb 2024	0.3400	0.3500	0.3400	0.3400	0.3400	11,500
20 Feb 2024	0.3700	0.3700	0.3400	0.3400	0.3400	109,800
16 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
15 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	7,100
14 Feb 2024	0.3600	0.3800	0.3600	0.3700	0.3700	42,100
13 Feb 2024	0.3600	0.3600	0.3500	0.3500	0.3500	5,700
12 Feb 2024	0.3500	0.3500	0.3400	0.3500	0.3500	31,200
09 Feb 2024	0.3700	0.3700	0.3500	0.3700	0.3700	28,000
08 Feb 2024	0.3800	0.3800	0.3700	0.3700	0.3700	11,500
07 Feb 2024	0.3800	0.3800	0.3700	0.3800	0.3800	30,000
06 Feb 2024	0.3900	0.4000	0.3700	0.3800	0.3800	195,600
05 Feb 2024	0.3400	0.4000	0.3300	0.4000	0.4000	321,800
02 Feb 2024	0.3200	0.3400	0.3200	0.3400	0.3400	119,500
01 Feb 2024	0.3300	0.3400	0.3300	0.3400	0.3400	81,300
31 Jan 2024	0.3200	0.3200	0.3100	0.3200	0.3200	64,500
30 Jan 2024	0.3100	0.3200	0.3000	0.3200	0.3200	8,500
29 Jan 2024	0.3000	0.3200	0.3000	0.3200	0.3200	64,700
26 Jan 2024	0.3200	0.3200	0.3000	0.3100	0.3100	35,800
25 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	28,100
24 Jan 2024	0.3200	0.3200	0.3100	0.3200	0.3200	27,400
23 Jan 2024	0.3100	0.3300	0.3100	0.3200	0.3200	130,400
22 Jan 2024	0.2800	0.3000	0.2800	0.2800	0.2800	268,400
19 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	133,900
18 Jan 2024	0.3000	0.3000	0.2800	0.2800	0.2800	138,700
17 Jan 2024	0.3500	0.3500	0.2800	0.2900	0.2900	537,200
16 Jan 2024	0.2800	0.3300	0.2800	0.3300	0.3300	187,000
15 Jan 2024	0.2800	0.2800	0.2700	0.2700	0.2700	67,900
12 Jan 2024	0.2700	0.2700	0.2600	0.2700	0.2700	126,200
11 Jan 2024	0.2700	0.2700	0.2600	0.2700	0.2700	191,700
10 Jan 2024	0.2700	0.2700	0.2700	0.2700	0.2700	205,500
09 Jan 2024	0.2700	0.2700	0.2700	0.2700	0.2700	51,000
08 Jan 2024	0.2700	0.2800	0.2700	0.2700	0.2700	59,500
05 Jan 2024	0.2700	0.2800	0.2700	0.2700	0.2700	62,100
04 Jan 2024	0.2700	0.2800	0.2700	0.2700	0.2700	78,600
03 Jan 2024	0.3000	0.3000	0.2700	0.2700	0.2700	141,400
02 Jan 2024	0.3000	0.3000	0.2800	0.2800	0.2800	117,500
29 Dec 2023	0.3000	0.3000	0.2800	0.2800	0.2800	30,600
28 Dec 2023	0.3000	0.3000	0.2800	0.2800	0.2800	25,700
27 Dec 2023	0.2800	0.3100	0.2800	0.3000	0.3000	56,800
22 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2800	185,100
21 Dec 2023	0.2900	0.2900	0.2800	0.2800	0.2800	40,500
20 Dec 2023	0.2900	0.2900	0.2800	0.2900	0.2900	104,600
19 Dec 2023	0.3000	0.3000	0.2900	0.2900	0.2900	50,300
18 Dec 2023	0.2800	0.3000	0.2500	0.3000	0.3000	104,600
15 Dec 2023	0.3100	0.3100	0.2700	0.2800	0.2800	91,600
14 Dec 2023	0.3100	0.3100	0.3000	0.3000	0.3000	94,200
13 Dec 2023	0.3000	0.3100	0.3000	0.3100	0.3100	69,600
12 Dec 2023	0.3000	0.3100	0.3000	0.3100	0.3100	63,700
11 Dec 2023	0.3100	0.3100	0.3000	0.3000	0.3000	34,900
08 Dec 2023	0.3000	0.3100	0.2900	0.3100	0.3100	140,500
07 Dec 2023	0.3200	0.3200	0.3000	0.3000	0.3000	212,400
06 Dec 2023	0.3200	0.3200	0.3100	0.3200	0.3200	79,300
05 Dec 2023	0.3300	0.3300	0.3200	0.3200	0.3200	45,700
04 Dec 2023	0.3300	0.3400	0.3300	0.3300	0.3300	44,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,461.00+1,115.93(+1.16%)

FPX Nickel Corp. (FPX.V)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,461.00
+1,115.93(+1.16%)