FPX Nickel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.810	0.810	0.790	0.800	0.800	44,300
2022-04-06	0.830	0.840	0.790	0.790	0.790	134,100
2022-04-05	0.810	0.850	0.810	0.840	0.840	140,200
2022-04-04	0.820	0.830	0.800	0.830	0.830	132,600
2022-04-01	0.780	0.800	0.780	0.800	0.800	43,900
2022-03-31	0.790	0.810	0.780	0.780	0.780	253,900
2022-03-30	0.760	0.800	0.750	0.780	0.780	106,800
2022-03-29	0.760	0.760	0.740	0.740	0.740	52,800
2022-03-28	0.760	0.760	0.740	0.740	0.740	203,600
2022-03-25	0.820	0.820	0.780	0.780	0.780	124,200
2022-03-24	0.780	0.860	0.770	0.830	0.830	273,300
2022-03-23	0.750	0.800	0.750	0.760	0.760	201,500
2022-03-22	0.740	0.760	0.740	0.740	0.740	56,700
2022-03-21	0.730	0.760	0.720	0.740	0.740	193,900
2022-03-18	0.700	0.730	0.700	0.730	0.730	102,000
2022-03-17	0.720	0.720	0.700	0.710	0.710	347,200
2022-03-16	0.720	0.740	0.700	0.700	0.700	177,400
2022-03-15	0.700	0.710	0.690	0.700	0.700	261,500
2022-03-14	0.730	0.730	0.690	0.710	0.710	427,600
2022-03-11	0.760	0.760	0.730	0.730	0.730	311,200
2022-03-10	0.800	0.810	0.730	0.750	0.750	514,200
2022-03-09	0.870	0.880	0.760	0.800	0.800	566,100
2022-03-08	0.880	0.960	0.810	0.870	0.870	1,702,800
2022-03-07	0.740	0.870	0.730	0.860	0.860	1,349,700
2022-03-04	0.680	0.700	0.680	0.700	0.700	321,200
2022-03-03	0.660	0.690	0.660	0.680	0.680	267,700
2022-03-02	0.660	0.670	0.650	0.650	0.650	62,700
2022-03-01	0.670	0.670	0.650	0.660	0.660	102,200
2022-02-28	0.680	0.680	0.650	0.660	0.660	153,900
2022-02-25	0.670	0.680	0.650	0.670	0.670	57,600
2022-02-24	0.660	0.670	0.650	0.670	0.670	80,200
2022-02-23	0.670	0.680	0.660	0.660	0.660	81,600
2022-02-22	0.660	0.680	0.650	0.670	0.670	216,000
2022-02-18	0.660	0.660	0.640	0.640	0.640	88,900
2022-02-17	0.660	0.670	0.640	0.640	0.640	110,700
2022-02-16	0.670	0.670	0.640	0.640	0.640	90,600
2022-02-15	0.670	0.670	0.640	0.660	0.660	61,400
2022-02-14	0.660	0.680	0.660	0.670	0.670	63,400
2022-02-11	0.670	0.680	0.660	0.670	0.670	208,500
2022-02-10	0.670	0.680	0.640	0.640	0.640	250,000
2022-02-09	0.680	0.680	0.660	0.660	0.660	90,400
2022-02-08	0.680	0.690	0.670	0.680	0.680	171,400
2022-02-07	0.670	0.690	0.660	0.680	0.680	154,200
2022-02-04	0.650	0.670	0.630	0.670	0.670	241,000
2022-02-03	0.630	0.650	0.610	0.650	0.650	204,700
2022-02-02	0.630	0.640	0.610	0.630	0.630	96,500
2022-02-01	0.590	0.630	0.590	0.630	0.630	172,500
2022-01-31	0.600	0.600	0.570	0.600	0.600	650,200
2022-01-28	0.580	0.600	0.570	0.580	0.580	151,600
2022-01-27	0.610	0.620	0.560	0.560	0.560	192,100
2022-01-26	0.630	0.640	0.600	0.600	0.600	164,100
2022-01-25	0.610	0.630	0.600	0.620	0.620	54,000
2022-01-24	0.600	0.650	0.530	0.650	0.650	340,700
2022-01-21	0.650	0.650	0.600	0.620	0.620	371,000
2022-01-20	0.610	0.670	0.610	0.650	0.650	378,800
2022-01-19	0.610	0.620	0.590	0.610	0.610	101,000
2022-01-18	0.600	0.610	0.580	0.580	0.580	150,700
2022-01-17	0.600	0.600	0.580	0.600	0.600	53,500
2022-01-14	0.620	0.630	0.580	0.590	0.590	173,600
2022-01-13	0.610	0.630	0.590	0.630	0.630	521,400

← NewerPage 20 of 22 · 1,262 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.