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 (%)
Sep 30, 2024 0.2900 0.2900 0.2900 0.2900 57,000 +0.00(+0.00%)
Sep 27, 2024 0.3000 0.3000 0.2900 0.2900 42,603 -0.01(-1.69%)
Sep 26, 2024 0.3000 0.3000 0.2950 0.2950 19,000 -0.01(-1.67%)
Sep 25, 2024 0.2900 0.3000 0.2850 0.3000 31,875 +0.01(+3.45%)
Sep 24, 2024 0.2900 0.2950 0.2850 0.2900 63,517 +0.00(+0.00%)
Sep 23, 2024 0.3000 0.3000 0.2900 0.2900 15,767 -0.01(-3.33%)
Sep 20, 2024 0.3000 0.3050 0.2850 0.3000 949,000 +0.00(+0.00%)
Sep 19, 2024 0.3150 0.3150 0.2800 0.3000 175,100 -0.01(-3.23%)
Sep 18, 2024 0.3150 0.3200 0.3100 0.3100 51,703 +0.01(+3.33%)
Sep 17, 2024 0.3150 0.3150 0.3000 0.3000 40,134 -0.02(-4.76%)
Sep 16, 2024 0.2800 0.3150 0.2800 0.3150 254,276 +0.03(+12.50%)
Sep 13, 2024 0.2700 0.2800 0.2700 0.2800 26,636 +0.01(+3.70%)
Sep 12, 2024 0.2600 0.2700 0.2600 0.2700 10,050 +0.01(+3.85%)
Sep 11, 2024 0.2500 0.2600 0.2450 0.2600 121,950 +0.01(+4.00%)
Sep 10, 2024 0.2550 0.2550 0.2500 0.2500 55,000 +0.01(+2.04%)
Sep 09, 2024 0.2500 0.2500 0.2450 0.2450 20,223 -0.01(-2.00%)
Sep 06, 2024 0.2600 0.2600 0.2500 0.2500 21,923 -0.01(-1.96%)
Sep 05, 2024 0.2700 0.2700 0.2500 0.2550 153,346 +0.00(+0.00%)
Sep 04, 2024 0.2650 0.2650 0.2550 0.2550 22,500 -0.01(-3.77%)
Sep 03, 2024 0.2650 0.2650 0.2500 0.2650 231,491 +0.00(+0.00%)
Aug 30, 2024 0.2650 0 -0.01(-1.85%)
Aug 29, 2024 0.2700 0.2750 0.2700 0.2700 17,500 +0.00(+0.00%)
Aug 28, 2024 0.2800 0.2800 0.2700 0.2700 18,000 +0.01(+1.89%)
Aug 27, 2024 0.2800 0.2800 0.2650 0.2650 94,214 -0.02(-5.36%)
Aug 26, 2024 0.2850 0.2850 0.2800 0.2800 17,420 -0.00(-1.75%)
Aug 23, 2024 0.2950 0.3000 0.2850 0.2850 101,728 -0.01(-3.39%)
Aug 22, 2024 0.2900 0.2950 0.2850 0.2950 36,500 +0.01(+1.72%)
Aug 21, 2024 0.2900 0.2900 0.2900 0.2900 15,500 +0.00(+0.00%)
Aug 20, 2024 0.2900 0.2900 0.2900 0.2900 58,500 +0.00(+0.00%)
Aug 19, 2024 0.2800 0.2900 0.2750 0.2900 56,600 +0.01(+3.57%)
Aug 16, 2024 0.2900 0.2900 0.2700 0.2800 40,500 +0.00(+0.00%)
Aug 15, 2024 0.2900 0.2900 0.2800 0.2800 67,490 -0.01(-3.45%)
Aug 14, 2024 0.2900 0.2900 0.2800 0.2900 27,000 +0.01(+1.75%)
Aug 13, 2024 0.2850 0.2850 0.2800 0.2850 51,500 +0.00(+1.79%)
Aug 12, 2024 0.2850 0.2850 0.2800 0.2800 38,500 -0.00(-1.75%)
Aug 09, 2024 0.2750 0.2850 0.2750 0.2850 33,620 +0.01(+3.64%)
Aug 08, 2024 0.2850 0.2850 0.2750 0.2750 19,511 -0.01(-3.51%)
Aug 07, 2024 0.2850 0.2900 0.2850 0.2850 19,708 +0.01(+3.64%)
Aug 06, 2024 0.2800 0.2800 0.2750 0.2750 9,100 -0.01(-5.17%)
Aug 02, 2024 0.2900 0 -0.01(-3.33%)
Aug 01, 2024 0.2950 0.3050 0.2950 0.3000 50,250 +0.01(+1.69%)
Jul 31, 2024 0.3000 0.3000 0.2950 0.2950 60,213 +0.01(+1.72%)
Jul 30, 2024 0.2950 0.2950 0.2900 0.2900 23,500 -0.01(-1.69%)
Jul 29, 2024 0.2950 0.2950 0.2950 0.2950 9,510 -0.01(-1.67%)
Jul 26, 2024 0.2900 0.3000 0.2900 0.3000 72,000 +0.01(+3.45%)
Jul 25, 2024 0.2900 0.2900 0.2900 0.2900 6,500 +0.00(+0.00%)
Jul 24, 2024 0.2950 0.2950 0.2900 0.2900 13,400 -0.01(-1.69%)
Jul 23, 2024 0.2950 0.2950 0.2950 0.2950 10,427 +0.00(+0.00%)
Jul 22, 2024 0.3050 0.3050 0.2900 0.2950 47,812 +0.01(+1.72%)
Jul 19, 2024 0.3050 0.3050 0.2900 0.2900 61,063 -0.02(-4.92%)
Jul 18, 2024 0.3000 0.3050 0.3000 0.3050 3,201 +0.01(+1.67%)
Jul 17, 2024 0.3050 0.3050 0.3000 0.3000 6,071 +0.00(+0.00%)
Jul 16, 2024 0.3100 0.3100 0.3000 0.3000 115,378 -0.01(-1.64%)
Jul 15, 2024 0.3050 0.3050 0.3000 0.3050 47,410 -0.01(-3.17%)
Jul 12, 2024 0.3050 0.3150 0.3050 0.3150 25,502 +0.01(+1.61%)
Jul 11, 2024 0.3100 0.3200 0.3050 0.3100 251,000 +0.01(+3.33%)
Jul 10, 2024 0.3050 0.3100 0.3000 0.3000 48,291 -0.01(-1.64%)
Jul 09, 2024 0.3000 0.3100 0.3000 0.3050 7,000 +0.01(+1.67%)
Jul 08, 2024 0.3000 0.3000 0.3000 0.3000 7,500 -0.01(-1.64%)
Jul 05, 2024 0.3000 0.3050 0.3000 0.3050 65,000 +0.01(+3.39%)
Jul 04, 2024 0.2900 0.2950 0.2900 0.2950 36,000 -0.01(-3.28%)
Jul 03, 2024 0.2900 0.3050 0.2900 0.3050 78,000 +0.01(+1.67%)
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.