Skip to main content

Fpx Nickel Corp (TSV: FPX )

0.2600 -0.0150 (-5.45%)
Streaming Delayed Price Updated: 2:17 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.3250 0.3250 0.3200 0.3200 9,000 -0.01(-1.54%)
Apr 29, 2024 0.3250 0.3250 0.3250 0.3250 10,192 +0.00(+0.00%)
Apr 26, 2024 0.3200 0.3300 0.3200 0.3250 81,000 +0.01(+1.56%)
Apr 25, 2024 0.3200 0.3200 0.3150 0.3200 38,500 +0.01(+1.59%)
Apr 24, 2024 0.3200 0.3200 0.3150 0.3150 17,000 +0.00(+0.00%)
Apr 23, 2024 0.3100 0.3150 0.3100 0.3150 22,000 +0.01(+1.61%)
Apr 22, 2024 0.2950 0.3150 0.2950 0.3100 163,764 +0.01(+3.33%)
Apr 19, 2024 0.3000 0.3000 0.2850 0.3000 95,912 +0.00(+0.00%)
Apr 18, 2024 0.2950 0.3000 0.2950 0.3000 24,587 +0.01(+1.69%)
Apr 17, 2024 0.3000 0.3000 0.2950 0.2950 19,500 -0.01(-1.67%)
Apr 16, 2024 0.3050 0.3050 0.3000 0.3000 47,500 -0.01(-1.64%)
Apr 15, 2024 0.3050 0.3050 0.3050 0.3050 11,015 -0.01(-1.61%)
Apr 12, 2024 0.3100 0.3200 0.3100 0.3100 77,080 +0.00(+0.00%)
Apr 11, 2024 0.3100 0.3100 0.3050 0.3100 48,450 +0.01(+1.64%)
Apr 10, 2024 0.3000 0.3050 0.3000 0.3050 48,734 +0.00(+0.00%)
Apr 09, 2024 0.3000 0.3150 0.3000 0.3050 11,650 +0.01(+1.67%)
Apr 08, 2024 0.3000 0.3050 0.2950 0.3000 124,275 +0.00(+0.00%)
Apr 05, 2024 0.3000 0.3000 0.2950 0.3000 29,324 +0.00(+0.00%)
Apr 04, 2024 0.3000 0.3000 0.2900 0.3000 62,164 +0.01(+1.69%)
Apr 03, 2024 0.3100 0.3100 0.2900 0.2950 92,215 -0.01(-1.67%)
Apr 02, 2024 0.3100 0.3100 0.3000 0.3000 55,533 -0.01(-3.23%)
Apr 01, 2024 0.3100 0.3100 0.3050 0.3100 42,305 +0.01(+1.64%)
Mar 28, 2024 0.3050 0 +0.01(+1.67%)
Mar 27, 2024 0.3000 0.3100 0.3000 0.3000 141,401 +0.00(+0.00%)
Mar 26, 2024 0.2950 0.3000 0.2950 0.3000 72,315 +0.00(+0.00%)
Mar 25, 2024 0.3000 0.3050 0.2950 0.3000 76,070 +0.01(+3.45%)
Mar 22, 2024 0.2950 0.2950 0.2900 0.2900 36,000 -0.01(-1.69%)
Mar 21, 2024 0.2950 0.3050 0.2950 0.2950 50,500 +0.00(+0.00%)
Mar 20, 2024 0.3050 0.3100 0.2950 0.2950 45,000 -0.01(-3.28%)
Mar 19, 2024 0.3150 0.3150 0.3000 0.3050 99,775 -0.01(-1.61%)
Mar 18, 2024 0.3150 0.3150 0.3100 0.3100 87,418 -0.01(-1.59%)
Mar 15, 2024 0.3000 0.3200 0.3000 0.3150 57,700 +0.01(+3.28%)
Mar 14, 2024 0.3050 0.3050 0.3000 0.3050 97,500 +0.00(+0.00%)
Mar 13, 2024 0.3050 0.3100 0.3050 0.3050 44,300 -0.01(-1.61%)
Mar 12, 2024 0.3000 0.3100 0.3000 0.3100 27,000 +0.01(+3.33%)
Mar 11, 2024 0.3100 0.3100 0.3000 0.3000 71,340 -0.01(-1.64%)
Mar 08, 2024 0.3050 0.3050 0.3050 0.3050 9,500 +0.01(+1.67%)
Mar 07, 2024 0.3050 0.3100 0.3000 0.3000 111,000 +0.00(+0.00%)
Mar 06, 2024 0.3150 0.3150 0.3000 0.3000 205,800 -0.02(-6.25%)
Mar 05, 2024 0.3200 0.3200 0.3200 0.3200 16,554 +0.00(+0.00%)
Mar 04, 2024 0.3250 0.3250 0.3200 0.3200 42,626 -0.01(-3.03%)
Mar 01, 2024 0.3150 0.3300 0.3100 0.3300 98,197 +0.02(+6.45%)
Feb 29, 2024 0.3150 0.3150 0.3100 0.3100 27,991 -0.02(-4.62%)
Feb 28, 2024 0.3250 0.3400 0.3150 0.3250 229,983 -0.01(-2.99%)
Feb 27, 2024 0.3350 0.3350 0.3350 0.3350 26,700 -0.01(-1.47%)
Feb 26, 2024 0.3350 0.3450 0.3350 0.3400 23,500 +0.00(+0.00%)
Feb 23, 2024 0.3400 0.3550 0.3400 0.3400 50,200 +0.00(+0.00%)
Feb 22, 2024 0.3400 0.3400 0.3300 0.3400 85,722 +0.00(+0.00%)
Feb 21, 2024 0.3400 0.3450 0.3400 0.3400 11,457 +0.00(+0.00%)
Feb 20, 2024 0.3700 0.3700 0.3400 0.3400 109,809 -0.02(-6.85%)
Feb 15, 2024 0.3650 0 +0.00(+0.00%)
Feb 14, 2024 0.3550 0.3750 0.3550 0.3650 42,141 +0.02(+5.80%)
Feb 13, 2024 0.3600 0.3600 0.3450 0.3450 5,700 -0.01(-1.43%)
Feb 12, 2024 0.3500 0.3500 0.3400 0.3500 31,165 -0.02(-5.41%)
Feb 09, 2024 0.3650 0.3700 0.3500 0.3700 28,000 +0.00(+0.00%)
Feb 08, 2024 0.3800 0.3800 0.3700 0.3700 11,500 -0.01(-2.63%)
Feb 07, 2024 0.3800 0.3800 0.3700 0.3800 30,000 +0.00(+0.00%)
Feb 06, 2024 0.3850 0.4000 0.3700 0.3800 195,554 -0.02(-3.80%)
Feb 05, 2024 0.3400 0.4000 0.3300 0.3950 321,771 +0.06(+17.91%)
Feb 02, 2024 0.3200 0.3400 0.3200 0.3350 119,505 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.