Skip to main content

Fpx Nickel Corp (TSV: FPX )

0.3050 +0.0050 (+1.67%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.3150 0.3150 0.3050 0.3050 23,039 +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%)
Feb 01, 2024 0.3300 0.3400 0.3250 0.3350 81,310 +0.02(+4.69%)
Jan 31, 2024 0.3200 0.3200 0.3100 0.3200 64,501 +0.00(+0.00%)
Jan 30, 2024 0.3050 0.3200 0.3000 0.3200 8,500 +0.01(+1.59%)
Jan 29, 2024 0.3000 0.3150 0.3000 0.3150 64,650 +0.01(+1.61%)
Jan 26, 2024 0.3150 0.3150 0.3000 0.3100 35,784 -0.01(-1.59%)
Jan 25, 2024 0.3150 0.3150 0.3150 0.3150 28,100 -0.01(-1.56%)
Jan 24, 2024 0.3150 0.3200 0.3100 0.3200 27,350 +0.01(+1.59%)
Jan 23, 2024 0.3100 0.3300 0.3100 0.3150 130,369 +0.03(+10.53%)
Jan 22, 2024 0.2800 0.3000 0.2800 0.2850 268,418 +0.01(+3.64%)
Jan 19, 2024 0.2850 0.2850 0.2750 0.2750 133,935 -0.01(-1.79%)
Jan 18, 2024 0.3000 0.3000 0.2780 0.2800 138,700 -0.01(-3.45%)
Jan 17, 2024 0.3450 0.3450 0.2850 0.2900 537,234 -0.04(-10.77%)
Jan 16, 2024 0.2850 0.3300 0.2800 0.3250 186,984 +0.05(+20.37%)
Jan 15, 2024 0.2800 0.2800 0.2700 0.2700 67,942 +0.01(+1.89%)
Jan 12, 2024 0.2700 0.2700 0.2600 0.2650 126,231 +0.00(+0.00%)
Jan 11, 2024 0.2700 0.2700 0.2600 0.2650 191,691 -0.01(-1.85%)
Jan 10, 2024 0.2700 0.2700 0.2650 0.2700 205,500 +0.01(+1.89%)
Jan 09, 2024 0.2700 0.2700 0.2650 0.2650 51,000 +0.00(+0.00%)
Jan 08, 2024 0.2700 0.2750 0.2650 0.2650 59,487 -0.01(-1.85%)
Jan 05, 2024 0.2700 0.2800 0.2700 0.2700 62,103 +0.01(+1.89%)
Jan 04, 2024 0.2700 0.2750 0.2650 0.2650 78,630 -0.01(-1.85%)
Jan 03, 2024 0.2950 0.2950 0.2700 0.2700 141,400 -0.01(-3.57%)
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.