FPX Nickel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.530	0.590	0.530	0.580	0.580	678,500
2022-01-11	0.500	0.560	0.500	0.530	0.530	2,181,200
2022-01-10	0.510	0.510	0.480	0.480	0.480	237,300
2022-01-07	0.500	0.510	0.500	0.500	0.500	123,700
2022-01-06	0.510	0.510	0.490	0.510	0.510	132,700
2022-01-05	0.500	0.500	0.500	0.500	0.500	40,400
2022-01-04	0.500	0.520	0.490	0.500	0.500	429,600
2021-12-31	0.500	0.510	0.490	0.500	0.500	200,700
2021-12-30	0.490	0.520	0.490	0.500	0.500	61,800
2021-12-29	0.500	0.510	0.490	0.490	0.490	696,000
2021-12-24	0.520	0.520	0.510	0.510	0.510	2,900
2021-12-23	0.510	0.510	0.500	0.500	0.500	22,600
2021-12-22	0.500	0.500	0.490	0.490	0.490	578,400
2021-12-21	0.480	0.500	0.480	0.480	0.480	243,800
2021-12-20	0.490	0.500	0.460	0.480	0.480	126,400
2021-12-17	0.490	0.500	0.490	0.490	0.490	257,100
2021-12-16	0.500	0.510	0.500	0.500	0.500	17,300
2021-12-15	0.500	0.500	0.490	0.500	0.500	106,900
2021-12-14	0.510	0.520	0.490	0.500	0.500	130,000
2021-12-13	0.510	0.510	0.490	0.490	0.490	484,400
2021-12-10	0.530	0.530	0.490	0.500	0.500	79,000
2021-12-09	0.500	0.510	0.500	0.510	0.510	175,900
2021-12-08	0.500	0.500	0.490	0.500	0.500	213,200
2021-12-07	0.520	0.530	0.490	0.500	0.500	149,700
2021-12-06	0.510	0.510	0.500	0.510	0.510	65,100
2021-12-03	0.520	0.520	0.500	0.500	0.500	43,400
2021-12-02	0.500	0.510	0.500	0.500	0.500	273,800
2021-12-01	0.520	0.520	0.510	0.520	0.520	148,300
2021-11-30	0.550	0.560	0.500	0.520	0.520	128,900
2021-11-29	0.560	0.570	0.560	0.560	0.560	30,100
2021-11-26	0.590	0.590	0.540	0.540	0.540	142,200
2021-11-25	0.590	0.590	0.580	0.590	0.590	50,000
2021-11-24	0.580	0.580	0.570	0.570	0.570	31,600
2021-11-23	0.590	0.590	0.570	0.580	0.580	21,500
2021-11-22	0.590	0.590	0.570	0.580	0.580	178,300
2021-11-19	0.550	0.590	0.550	0.570	0.570	138,300
2021-11-18	0.590	0.590	0.570	0.570	0.570	225,000
2021-11-17	0.540	0.610	0.540	0.590	0.590	370,000
2021-11-16	0.540	0.540	0.520	0.540	0.540	77,300
2021-11-15	0.540	0.550	0.520	0.540	0.540	232,800
2021-11-12	0.500	0.510	0.490	0.510	0.510	174,500
2021-11-11	0.470	0.500	0.470	0.490	0.490	156,500
2021-11-10	0.490	0.490	0.470	0.470	0.470	204,800
2021-11-09	0.490	0.490	0.470	0.470	0.470	92,100
2021-11-08	0.480	0.490	0.470	0.480	0.480	101,200
2021-11-05	0.510	0.510	0.480	0.480	0.480	103,400
2021-11-04	0.500	0.500	0.490	0.490	0.490	53,800
2021-11-03	0.490	0.520	0.480	0.490	0.490	98,100
2021-11-02	0.510	0.530	0.480	0.500	0.500	106,500
2021-11-01	0.500	0.500	0.480	0.490	0.490	60,300
2021-10-29	0.510	0.510	0.490	0.500	0.500	83,800
2021-10-28	0.530	0.530	0.500	0.510	0.510	77,300
2021-10-27	0.530	0.540	0.510	0.520	0.520	90,600
2021-10-26	0.550	0.560	0.510	0.550	0.550	180,300
2021-10-25	0.540	0.560	0.530	0.550	0.550	137,100
2021-10-22	0.470	0.540	0.470	0.530	0.530	150,600
2021-10-21	0.460	0.480	0.460	0.470	0.470	92,000
2021-10-20	0.480	0.480	0.450	0.460	0.460	199,400
2021-10-19	0.480	0.480	0.460	0.480	0.480	241,100
2021-10-18	0.450	0.450	0.430	0.430	0.430	237,200

← NewerPage 21 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.