FPX Nickel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.480	0.480	0.470	0.480	0.480	32,900
2023-03-21	0.490	0.490	0.480	0.480	0.480	7,600
2023-03-20	0.480	0.490	0.470	0.480	0.480	22,700
2023-03-17	0.490	0.520	0.490	0.500	0.500	54,600
2023-03-16	0.490	0.520	0.490	0.510	0.510	45,300
2023-03-15	0.510	0.510	0.490	0.490	0.490	172,900
2023-03-14	0.500	0.530	0.490	0.530	0.530	150,100
2023-03-13	0.500	0.530	0.500	0.510	0.510	40,600
2023-03-10	0.490	0.530	0.490	0.510	0.510	139,100
2023-03-09	0.500	0.510	0.470	0.480	0.480	153,800
2023-03-08	0.460	0.510	0.460	0.510	0.510	256,000
2023-03-07	0.440	0.460	0.440	0.460	0.460	42,700
2023-03-06	0.460	0.460	0.440	0.440	0.440	29,600
2023-03-03	0.450	0.450	0.440	0.440	0.440	22,900
2023-03-02	0.450	0.450	0.450	0.450	0.450	9,900
2023-03-01	0.470	0.470	0.460	0.460	0.460	16,700
2023-02-28	0.450	0.460	0.450	0.460	0.460	33,700
2023-02-27	0.470	0.470	0.460	0.460	0.460	18,400
2023-02-24	0.470	0.470	0.450	0.470	0.470	173,000
2023-02-23	0.460	0.470	0.460	0.460	0.460	15,600
2023-02-22	0.480	0.530	0.450	0.470	0.470	151,600
2023-02-21	0.450	0.490	0.440	0.480	0.480	125,700
2023-02-17	0.430	0.460	0.430	0.430	0.430	153,300
2023-02-16	0.430	0.430	0.430	0.430	0.430	161,600
2023-02-15	0.430	0.430	0.430	0.430	0.430	85,800
2023-02-14	0.430	0.430	0.430	0.430	0.430	8,700
2023-02-13	0.420	0.430	0.420	0.420	0.420	31,600
2023-02-10	0.420	0.420	0.420	0.420	0.420	0
2023-02-09	0.410	0.420	0.410	0.420	0.420	81,200
2023-02-08	0.430	0.430	0.420	0.420	0.420	88,100
2023-02-07	0.430	0.430	0.430	0.430	0.430	27,800
2023-02-06	0.440	0.440	0.430	0.430	0.430	70,100
2023-02-03	0.420	0.430	0.410	0.430	0.430	125,800
2023-02-02	0.430	0.430	0.420	0.420	0.420	86,600
2023-02-01	0.420	0.430	0.420	0.420	0.420	52,700
2023-01-31	0.410	0.430	0.410	0.420	0.420	226,200
2023-01-30	0.410	0.420	0.410	0.410	0.410	108,400
2023-01-27	0.430	0.430	0.400	0.410	0.410	327,100
2023-01-26	0.430	0.430	0.420	0.420	0.420	132,300
2023-01-25	0.430	0.430	0.430	0.430	0.430	142,000
2023-01-24	0.430	0.430	0.420	0.420	0.420	100,700
2023-01-23	0.420	0.420	0.420	0.420	0.420	94,100
2023-01-20	0.410	0.420	0.410	0.410	0.410	96,900
2023-01-19	0.400	0.410	0.400	0.410	0.410	143,800
2023-01-18	0.410	0.410	0.410	0.410	0.410	133,700
2023-01-17	0.420	0.420	0.410	0.410	0.410	149,400
2023-01-16	0.420	0.420	0.410	0.410	0.410	35,700
2023-01-13	0.410	0.430	0.410	0.410	0.410	41,200
2023-01-12	0.420	0.420	0.400	0.420	0.420	94,000
2023-01-11	0.420	0.420	0.400	0.400	0.400	58,800
2023-01-10	0.430	0.430	0.410	0.420	0.420	37,000
2023-01-09	0.420	0.430	0.420	0.430	0.430	37,800
2023-01-06	0.420	0.430	0.390	0.430	0.430	117,900
2023-01-05	0.430	0.430	0.410	0.410	0.410	14,500
2023-01-04	0.440	0.440	0.420	0.420	0.420	29,700
2023-01-03	0.440	0.440	0.420	0.440	0.440	39,200
2022-12-30	0.420	0.430	0.420	0.430	0.430	60,500
2022-12-29	0.430	0.440	0.410	0.420	0.420	38,100
2022-12-28	0.440	0.440	0.410	0.420	0.420	152,000
2022-12-23	0.460	0.460	0.420	0.430	0.430	134,500

← NewerPage 16 of 22 · 1,261 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.