TSXV - Free Realtime Quote CAD

FPX Nickel Corp. (FPX.V)

0.2400

0.0000

(0.00%)

As of 9:35:21 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	1,540
May 8, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	20,200
May 7, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	8,000
May 6, 2025	0.2300	0.2400	0.2300	0.2400	0.2400	97,600
May 5, 2025	0.2400	0.2400	0.2300	0.2400	0.2400	23,600
May 2, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	6,100
May 1, 2025	0.2400	0.2400	0.2300	0.2400	0.2400	18,500
Apr 30, 2025	0.2400	0.2500	0.2400	0.2400	0.2400	71,000
Apr 29, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	2,500
Apr 28, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	2,500
Apr 25, 2025	0.2400	0.2500	0.2400	0.2500	0.2500	9,500
Apr 24, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	5,500
Apr 23, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	64,400
Apr 22, 2025	0.2600	0.2600	0.2500	0.2500	0.2500	29,200
Apr 21, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	13,500
Apr 17, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	71,300
Apr 16, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	10,900
Apr 15, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	2,000
Apr 14, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	3,100
Apr 11, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	30,600
Apr 10, 2025	0.2500	0.2500	0.2300	0.2400	0.2400	81,500
Apr 9, 2025	0.2400	0.2500	0.2400	0.2500	0.2500	59,100
Apr 8, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	12,000
Apr 7, 2025	0.2200	0.2300	0.2200	0.2300	0.2300	48,200
Apr 4, 2025	0.2400	0.2400	0.2200	0.2200	0.2200	163,100
Apr 3, 2025	0.2300	0.2400	0.2300	0.2400	0.2400	20,000
Apr 2, 2025	0.2400	0.2400	0.2300	0.2300	0.2300	45,000
Apr 1, 2025	0.2400	0.2400	0.2300	0.2300	0.2300	50,000
Mar 31, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	40,300
Mar 28, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	48,300
Mar 27, 2025	0.2500	0.2600	0.2500	0.2500	0.2500	74,500
Mar 26, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	2,500
Mar 25, 2025	0.2400	0.2500	0.2400	0.2500	0.2500	105,000
Mar 24, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	27,000
Mar 21, 2025	0.2500	0.2500	0.2300	0.2300	0.2300	94,900
Mar 20, 2025	0.2400	0.2400	0.2300	0.2400	0.2400	60,200
Mar 19, 2025	0.2500	0.2500	0.2300	0.2300	0.2300	52,700
Mar 18, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	118,900
Mar 17, 2025	0.2600	0.2600	0.2500	0.2500	0.2500	126,400
Mar 14, 2025	0.2700	0.2700	0.2600	0.2600	0.2600	11,500
Mar 13, 2025	0.2700	0.2700	0.2600	0.2600	0.2600	15,600
Mar 12, 2025	0.2700	0.2700	0.2600	0.2600	0.2600	107,500
Mar 11, 2025	0.2800	0.2800	0.2600	0.2600	0.2600	119,700
Mar 10, 2025	0.2800	0.2900	0.2700	0.2700	0.2700	26,300
Mar 7, 2025	0.2800	0.2800	0.2700	0.2800	0.2800	91,500
Mar 6, 2025	0.2800	0.2800	0.2600	0.2700	0.2700	20,800
Mar 5, 2025	0.2600	0.2700	0.2600	0.2700	0.2700	47,500
Mar 4, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	96,900
Mar 3, 2025	0.2400	0.2500	0.2400	0.2500	0.2500	64,700
Feb 28, 2025	0.2300	0.2400	0.2300	0.2400	0.2400	4,500
Feb 27, 2025	0.2300	0.2400	0.2300	0.2400	0.2400	74,500
Feb 26, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	40,000
Feb 25, 2025	0.2400	0.2400	0.2300	0.2300	0.2300	28,500
Feb 24, 2025	0.2500	0.2500	0.2300	0.2500	0.2500	72,100
Feb 21, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	13,500
Feb 20, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	6,500
Feb 19, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	61,500
Feb 18, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	228,800
Feb 14, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	18,900
Feb 13, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	11,000
Feb 12, 2025	0.2600	0.2600	0.2300	0.2500	0.2500	149,300
Feb 11, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	62,900
Feb 10, 2025	0.2400	0.2500	0.2400	0.2500	0.2500	58,500
Feb 7, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	3,200
Feb 6, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	18,000
Feb 5, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	20,200
Feb 4, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	49,000
Feb 3, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	86,600
Jan 31, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	96,000
Jan 30, 2025	0.2400	0.2400	0.2300	0.2300	0.2300	24,100
Jan 29, 2025	0.2400	0.2400	0.2200	0.2300	0.2300	104,800
Jan 28, 2025	0.2500	0.2500	0.2300	0.2300	0.2300	189,100
Jan 27, 2025	0.2400	0.2500	0.2400	0.2500	0.2500	14,800
Jan 24, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	13,000
Jan 23, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	15,300
Jan 22, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	13,200
Jan 21, 2025	0.2400	0.2500	0.2400	0.2500	0.2500	90,500
Jan 20, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	4,000
Jan 17, 2025	0.2400	0.2400	0.2300	0.2400	0.2400	15,500
Jan 16, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	106,900
Jan 15, 2025	0.2400	0.2500	0.2400	0.2400	0.2400	40,700
Jan 14, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	3,500
Jan 13, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	20,000
Jan 10, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	15,700
Jan 9, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	42,500
Jan 8, 2025	0.2400	0.2500	0.2400	0.2400	0.2400	89,500
Jan 7, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	42,700
Jan 6, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	8,500
Jan 3, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	11,800
Jan 2, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	40,700
Dec 31, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	18,100
Dec 30, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	18,600
Dec 27, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	42,700
Dec 24, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	31,500
Dec 23, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	267,900
Dec 20, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	91,000
Dec 19, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	59,000
Dec 18, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	79,000
Dec 17, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	15,900
Dec 16, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	109,100
Dec 13, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	21,000
Dec 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	7,100
Dec 11, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	27,500
Dec 10, 2024	0.2500	0.2600	0.2400	0.2400	0.2400	221,900
Dec 9, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	44,000
Dec 6, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	43,100
Dec 5, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	60,900
Dec 4, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	46,000
Dec 3, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	132,100
Dec 2, 2024	0.2500	0.2700	0.2500	0.2600	0.2600	69,400
Nov 29, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	21,000
Nov 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	11,500
Nov 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	17,800
Nov 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	137,600
Nov 25, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	211,300
Nov 22, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	29,000
Nov 21, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	13,900
Nov 20, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	127,100
Nov 19, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	120,500
Nov 18, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	18,700
Nov 15, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	21,000
Nov 14, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	33,000
Nov 13, 2024	0.2500	0.2700	0.2500	0.2600	0.2600	57,500
Nov 12, 2024	0.2600	0.2700	0.2500	0.2500	0.2500	42,000
Nov 11, 2024	0.2700	0.2700	0.2500	0.2600	0.2600	57,200
Nov 8, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	64,500
Nov 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	13,700
Nov 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,500
Nov 5, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	7,000
Nov 4, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	12,000
Nov 1, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	38,400
Oct 31, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	84,300
Oct 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	64,100
Oct 29, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	71,700
Oct 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	11,900
Oct 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	22,900
Oct 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	28,200
Oct 23, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	60,800
Oct 22, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	31,000
Oct 21, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	66,200
Oct 18, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	40,300
Oct 17, 2024	0.2900	0.3200	0.2900	0.3100	0.3100	156,900
Oct 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	32,700
Oct 15, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	47,900
Oct 11, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	18,500
Oct 10, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	10,000
Oct 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	18,000
Oct 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	16,800
Oct 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	12,700
Oct 4, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	29,700
Oct 3, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	156,500
Oct 2, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	7,000
Oct 1, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	10,500
Sep 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	57,000
Sep 27, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	42,600
Sep 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	19,000
Sep 25, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	31,900
Sep 24, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	63,500
Sep 23, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	15,800
Sep 20, 2024	0.3000	0.3100	0.2800	0.3000	0.3000	949,000
Sep 19, 2024	0.3200	0.3200	0.2800	0.3000	0.3000	175,100
Sep 18, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	51,700
Sep 17, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	40,100
Sep 16, 2024	0.2800	0.3200	0.2800	0.3200	0.3200	254,300
Sep 13, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	26,600
Sep 12, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	10,100
Sep 11, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	122,000
Sep 10, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	55,000
Sep 9, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	20,200
Sep 6, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	21,900
Sep 5, 2024	0.2700	0.2700	0.2500	0.2600	0.2600	153,300
Sep 4, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	22,500
Sep 3, 2024	0.2700	0.2700	0.2500	0.2700	0.2700	231,500
Aug 30, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	50,700
Aug 29, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	17,500
Aug 28, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	18,000
Aug 27, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	94,200
Aug 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	17,400
Aug 23, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	101,700
Aug 22, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	36,500
Aug 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	15,500
Aug 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	58,500
Aug 19, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	56,600
Aug 16, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	40,500
Aug 15, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	67,500
Aug 14, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	27,000
Aug 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	51,500
Aug 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	38,500
Aug 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	33,600
Aug 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	19,500
Aug 7, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	19,700
Aug 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	9,100
Aug 2, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	69,700
Aug 1, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	50,300
Jul 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	60,200
Jul 30, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	23,500
Jul 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,500
Jul 26, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	72,000
Jul 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	6,500
Jul 24, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	13,400
Jul 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,400
Jul 22, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	47,800
Jul 19, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	61,100
Jul 18, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	3,200
Jul 17, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	6,100
Jul 16, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	115,400
Jul 15, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	47,400
Jul 12, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	25,500
Jul 11, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	251,000
Jul 10, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	48,300
Jul 9, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	7,000
Jul 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,500
Jul 5, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	65,000
Jul 4, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	36,000
Jul 3, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	78,000
Jul 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	26,900
Jun 28, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	58,000
Jun 27, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	24,500
Jun 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,500
Jun 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	42,600
Jun 24, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	60,100
Jun 21, 2024	0.3100	0.3300	0.2700	0.3200	0.3200	324,000
Jun 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	27,000
Jun 19, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	22,500
Jun 18, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	57,700
Jun 17, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	75,900
Jun 14, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	9,000
Jun 13, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	66,800
Jun 12, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	20,500
Jun 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Jun 10, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	36,700
Jun 7, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	35,000
Jun 6, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,300
Jun 5, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	93,500
Jun 4, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	14,000
Jun 3, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	13,200
May 31, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	83,100
May 30, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	91,100
May 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	29,000
May 28, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	35,500
May 27, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	46,800
May 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	24,500
May 23, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	65,100
May 22, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	62,200
May 21, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	18,300
May 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	64,200
May 16, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	61,500
May 15, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	104,500
May 14, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	15,500
May 13, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	98,100
May 10, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	71,100
May 9, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	41,900

EVNI.V EV Nickel Inc.

0.2000

0.00%

LL.V Canada Rare Earth Corp.

0.0200

0.00%

MKA.V Mkango Resources Ltd.

0.3000

+1.69%

FNI.CN Fathom Nickel Inc.

0.0350

0.00%

CNC.V Canada Nickel Company Inc.

0.9400

0.00%

RUA.V Rua Gold Inc.

0.6400

0.00%

PE.V Pure Energy Minerals Limited

0.2500

0.00%

TLO.TO Talon Metals Corp.

0.1100

0.00%

SURG.V Surge Copper Corp.

0.1050

0.00%

FOM.TO Foran Mining Corporation

3.4200

-0.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FPX Nickel Corp. (FPX.V)

Related Tickers