Dark

FPX
FPX NICKEL CORP
stock CVE

Inactive

Aug 2, 2024

0.2900CAD-3.333%(-0.0100)69,690

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.2900	0.2900	0.2800	0.2900	-3.333%	69,690	0.000%
2024-08-01	0.2900	0.3000	0.2900	0.3000	+3.448%	50,250	-3.333%
2024-07-31	0.3000	0.3000	0.2900	0.2900	0.000%	60,213	0.000%
2024-07-30	0.2900	0.2900	0.2900	0.2900	0.000%	23,500	0.000%
2024-07-29	0.2900	0.2900	0.2900	0.2900	-3.333%	9,510	0.000%
2024-07-26	0.2900	0.3000	0.2900	0.3000	+3.448%	72,000	-3.333%
2024-07-25	0.2900	0.2900	0.2900	0.2900	0.000%	6,500	0.000%
2024-07-24	0.2900	0.2900	0.2900	0.2900	0.000%	13,400	0.000%
2024-07-23	0.2900	0.2900	0.2900	0.2900	0.000%	10,427	0.000%
2024-07-22	0.3000	0.3000	0.2900	0.2900	0.000%	47,812	0.000%
2024-07-19	0.3000	0.3000	0.2900	0.2900	-3.333%	61,063	0.000%
2024-07-18	0.3000	0.3000	0.3000	0.3000	0.000%	3,201	-3.333%
2024-07-17	0.3000	0.3000	0.3000	0.3000	0.000%	6,071	-3.333%
2024-07-16	0.3100	0.3100	0.3000	0.3000	0.000%	115,378	-3.333%
2024-07-15	0.3000	0.3000	0.3000	0.3000	-6.250%	47,410	-3.333%
2024-07-12	0.3000	0.3200	0.3000	0.3200	+3.226%	25,502	-9.375%
2024-07-11	0.3100	0.3200	0.3000	0.3100	+3.333%	251,000	-6.452%
2024-07-10	0.3000	0.3100	0.3000	0.3000	0.000%	48,291	-3.333%
2024-07-09	0.3000	0.3100	0.3000	0.3000	0.000%	7,000	-3.333%
2024-07-08	0.3000	0.3000	0.3000	0.3000	0.000%	7,500	-3.333%
2024-07-05	0.3000	0.3000	0.3000	0.3000	+3.448%	65,000	-3.333%
2024-07-04	0.2900	0.2900	0.2900	0.2900	-3.333%	36,000	0.000%
2024-07-03	0.2900	0.3000	0.2900	0.3000	0.000%	78,000	-3.333%
2024-07-02	0.2900	0.3000	0.2900	0.3000	0.000%	26,900	-3.333%
2024-06-28	0.3000	0.3000	0.2900	0.3000	0.000%	58,002	-3.333%
2024-06-27	0.3000	0.3000	0.3000	0.3000	0.000%	24,500	-3.333%
2024-06-26	0.3000	0.3000	0.3000	0.3000	0.000%	1,500	-3.333%
2024-06-25	0.3100	0.3100	0.3000	0.3000	-6.250%	42,623	-3.333%
2024-06-24	0.3200	0.3200	0.3100	0.3200	0.000%	60,140	-9.375%
2024-06-21	0.3000	0.3300	0.2700	0.3200	+6.667%	324,000	-9.375%
2024-06-20	0.3000	0.3000	0.3000	0.3000	+3.448%	27,000	-3.333%
2024-06-19	0.3000	0.3000	0.2900	0.2900	-3.333%	22,500	0.000%
2024-06-18	0.3000	0.3000	0.3000	0.3000	0.000%	57,675	-3.333%
2024-06-17	0.3000	0.3000	0.3000	0.3000	0.000%	75,900	-3.333%
2024-06-14	0.3100	0.3100	0.3000	0.3000	-3.226%	9,000	-3.333%
2024-06-13	0.3100	0.3200	0.3100	0.3100	0.000%	66,836	-6.452%
2024-06-12	0.3200	0.3200	0.3100	0.3100	-3.125%	20,500	-6.452%
2024-06-11	0.3200	0.3200	0.3200	0.3200	0.000%	3,022	-9.375%
2024-06-10	0.3300	0.3300	0.3200	0.3200	-3.030%	36,650	-9.375%
2024-06-07	0.3300	0.3300	0.3200	0.3300	0.000%	35,000	-12.121%
2024-06-06	0.3300	0.3300	0.3300	0.3300	0.000%	5,301	-12.121%
2024-06-05	0.3100	0.3300	0.3100	0.3300	+6.452%	93,500	-12.121%
2024-06-04	0.3200	0.3200	0.3100	0.3100	-3.125%	14,045	-6.452%
2024-06-03	0.3300	0.3300	0.3200	0.3200	0.000%	13,241	-9.375%
2024-05-31	0.3300	0.3300	0.3200	0.3200	-3.030%	83,125	-9.375%
2024-05-30	0.3200	0.3300	0.3200	0.3300	+3.125%	91,050	-12.121%
2024-05-29	0.3200	0.3200	0.3200	0.3200	0.000%	29,000	-9.375%
2024-05-28	0.3300	0.3300	0.3200	0.3200	-3.030%	35,500	-9.375%
2024-05-27	0.3200	0.3300	0.3200	0.3300	+3.125%	46,750	-12.121%
2024-05-24	0.3200	0.3200	0.3200	0.3200	+3.226%	24,500	-9.375%
2024-05-23	0.3200	0.3200	0.3100	0.3100	0.000%	65,060	-6.452%
2024-05-22	0.3100	0.3200	0.3000	0.3100	-3.125%	62,220	-6.452%
2024-05-21	0.3200	0.3200	0.3200	0.3200	+3.226%	18,330	-9.375%
2024-05-17	0.3100	0.3100	0.3100	0.3100	+6.897%	64,189	-6.452%
2024-05-16	0.3000	0.3000	0.2900	0.2900	-3.333%	61,500	0.000%
2024-05-15	0.3200	0.3200	0.3000	0.3000	-3.226%	104,469	-3.333%
2024-05-14	0.3100	0.3100	0.3100	0.3100	-3.125%	15,500	-6.452%
2024-05-13	0.3100	0.3200	0.3100	0.3200	+3.226%	98,130	-9.375%
2024-05-10	0.3200	0.3200	0.3000	0.3100	0.000%	71,050	-6.452%
2024-05-09	0.3200	0.3200	0.3100	0.3100	0.000%	41,940	-6.452%
2024-05-08	0.3300	0.3300	0.3100	0.3100	-3.125%	43,821	-6.452%
2024-05-07	0.3200	0.3200	0.3200	0.3200	0.000%	12,000	-9.375%
2024-05-06	0.3200	0.3200	0.3200	0.3200	0.000%	9,501	-9.375%
2024-05-02	0.3300	0.3300	0.3200	0.3200	-3.030%	27,120	-9.375%
2024-05-01	0.3200	0.3400	0.3200	0.3300	+3.125%	8,300	-12.121%
2024-04-30	0.3300	0.3300	0.3200	0.3200	-3.030%	9,000	-9.375%
2024-04-29	0.3300	0.3300	0.3300	0.3300	0.000%	10,192	-12.121%
2024-04-26	0.3200	0.3300	0.3200	0.3300	+3.125%	81,000	-12.121%
2024-04-25	0.3200	0.3200	0.3200	0.3200	0.000%	38,500	-9.375%
2024-04-24	0.3200	0.3200	0.3200	0.3200	0.000%	17,000	-9.375%
2024-04-23	0.3100	0.3200	0.3100	0.3200	+3.226%	22,000	-9.375%
2024-04-22	0.2900	0.3200	0.2900	0.3100	+3.333%	163,764	-6.452%
2024-04-19	0.3000	0.3000	0.2800	0.3000	0.000%	95,912	-3.333%
2024-04-18	0.2950	0.3000	0.2950	0.3000	+3.448%	24,587	-3.333%
2024-04-17	0.3000	0.3000	0.2900	0.2900	-3.333%	19,500	0.000%
2024-04-16	0.3050	0.3050	0.3000	0.3000	-3.226%	47,500	-3.333%
2024-04-12	0.3100	0.3200	0.3100	0.3100	0.000%	77,080	-6.452%
2024-04-11	0.3100	0.3100	0.3050	0.3100	+1.639%	48,450	-6.452%
2024-04-10	0.3000	0.3050	0.3000	0.3050	0.000%	48,734	-4.918%
2024-04-09	0.3000	0.3150	0.3000	0.3050	+1.667%	11,650	-4.918%
2024-04-08	0.3000	0.3050	0.2950	0.3000	0.000%	124,275	-3.333%
2024-04-05	0.3000	0.3000	0.2950	0.3000	0.000%	29,324	-3.333%
2024-04-04	0.3000	0.3000	0.2900	0.3000	0.000%	62,164	-3.333%
2024-04-02	0.3100	0.3100	0.3000	0.3000	-3.226%	55,533	-3.333%
2024-04-01	0.3100	0.3100	0.3050	0.3100	+1.639%	42,305	-6.452%
2024-03-28	0.3150	0.3150	0.3050	0.3050	+1.667%	23,039	-4.918%
2024-03-27	0.3000	0.3100	0.3000	0.3000	0.000%	141,401	-3.333%
2024-03-26	0.2950	0.3000	0.2950	0.3000	0.000%	72,315	-3.333%
2024-03-25	0.3000	0.3050	0.2950	0.3000	+3.448%	76,070	-3.333%
2024-03-22	0.2950	0.2950	0.2900	0.2900	-1.695%	36,000	0.000%
2024-03-21	0.2950	0.3050	0.2950	0.2950	0.000%	50,500	-1.695%
2024-03-20	0.3050	0.3100	0.2950	0.2950	-3.279%	45,000	-1.695%
2024-03-19	0.3150	0.3150	0.3000	0.3050	-3.175%	99,775	-4.918%
2024-03-15	0.3000	0.3200	0.3000	0.3150	+3.279%	57,700	-7.937%
2024-03-14	0.3050	0.3050	0.3000	0.3050	0.000%	97,500	-4.918%
2024-03-13	0.3050	0.3100	0.3050	0.3050	-1.613%	44,300	-4.918%
2024-03-12	0.3000	0.3100	0.3000	0.3100	+3.333%	27,000	-6.452%
2024-03-11	0.3100	0.3100	0.3000	0.3000	0.000%	71,340	-3.333%
2024-03-06	0.3150	0.3150	0.3000	0.3000	-6.250%	205,800	-3.333%
2024-03-05	0.3200	0.3200	0.3200	0.3200	0.000%	16,554	-9.375%
2024-03-04	0.3250	0.3250	0.3200	0.3200	-3.030%	42,626	-9.375%
2024-03-01	0.3150	0.3300	0.3100	0.3300	+6.452%	93,197	-12.121%
2024-02-29	0.3150	0.3150	0.3100	0.3100	-4.615%	27,991	-6.452%
2024-02-28	0.3250	0.3400	0.3150	0.3250	-2.985%	229,983	-10.769%
2024-02-27	0.3350	0.3350	0.3350	0.3350	-1.471%	26,700	-13.433%
2024-02-26	0.3350	0.3450	0.3350	0.3400	0.000%	23,500	-14.706%
2024-02-23	0.3400	0.3550	0.3400	0.3400	0.000%	50,200	-14.706%
2024-02-22	0.3400	0.3400	0.3300	0.3400	0.000%	85,722	-14.706%
2024-02-21	0.3400	0.3450	0.3400	0.3400	0.000%	11,457	-14.706%
2024-02-20	0.3700	0.3700	0.3400	0.3400	-6.849%	109,809	-14.706%
2024-02-15	0.3650	0.3650	0.3650	0.3650	0.000%	7,100	-20.548%
2024-02-14	0.3550	0.3750	0.3550	0.3650	+5.797%	42,141	-20.548%
2024-02-13	0.3600	0.3600	0.3450	0.3450	-1.429%	5,700	-15.942%
2024-02-12	0.3500	0.3500	0.3400	0.3500	-5.405%	31,165	-17.143%
2024-02-09	0.3650	0.3700	0.3500	0.3700	0.000%	28,000	-21.622%
2024-02-08	0.3800	0.3800	0.3700	0.3700	-2.632%	11,500	-21.622%
2024-02-07	0.3800	0.3800	0.3700	0.3800	0.000%	30,000	-23.684%
2024-02-06	0.3850	0.4000	0.3700	0.3800	-3.797%	195,554	-23.684%
2024-02-05	0.3400	0.4000	0.3300	0.3950	+17.910%	321,771	-26.582%
2024-02-02	0.3200	0.3400	0.3200	0.3350	0.000%	119,505	-13.433%
2024-02-01	0.3300	0.3400	0.3250	0.3350	+4.688%	81,310	-13.433%
2024-01-31	0.3200	0.3200	0.3100	0.3200	0.000%	64,501	-9.375%
2024-01-30	0.3050	0.3200	0.3000	0.3200	+1.587%	8,500	-9.375%
2024-01-29	0.3000	0.3150	0.3000	0.3150	+1.613%	64,650	-7.937%
2024-01-26	0.3150	0.3150	0.3000	0.3100	-1.587%	35,784	-6.452%
2024-01-25	0.3150	0.3150	0.3150	0.3150	-1.563%	28,100	-7.937%
2024-01-24	0.3150	0.3200	0.3100	0.3200	+1.587%	27,350	-9.375%
2024-01-23	0.3100	0.3300	0.3100	0.3150	+10.526%	130,369	-7.937%
2024-01-22	0.2800	0.3000	0.2800	0.2850	+3.636%	268,418	+1.754%
2024-01-19	0.2850	0.2850	0.2750	0.2750	-1.786%	133,935	+5.455%
2024-01-18	0.3000	0.3000	0.2780	0.2800	-3.448%	138,700	+3.571%
2024-01-17	0.3450	0.3450	0.2850	0.2900	-10.769%	537,234	0.000%
2024-01-16	0.2850	0.3300	0.2800	0.3250	+20.370%	186,984	-10.769%
2024-01-15	0.2800	0.2800	0.2700	0.2700	+1.887%	67,942	+7.407%
2024-01-12	0.2700	0.2700	0.2600	0.2650	0.000%	126,231	+9.434%
2024-01-11	0.2700	0.2700	0.2600	0.2650	-1.852%	191,691	+9.434%
2024-01-10	0.2700	0.2700	0.2650	0.2700	+1.887%	205,500	+7.407%
2024-01-09	0.2700	0.2700	0.2650	0.2650	0.000%	51,000	+9.434%
2024-01-08	0.2700	0.2750	0.2650	0.2650	-1.852%	59,487	+9.434%
2024-01-05	0.2700	0.2800	0.2700	0.2700	+1.887%	62,103	+7.407%
2024-01-04	0.2700	0.2750	0.2650	0.2650	-1.852%	78,630	+9.434%
2024-01-03	0.2950	0.2950	0.2700	0.2700	-3.571%	141,400	+7.407%
2024-01-02	0.3000	0.3000	0.2750	0.2800	-1.754%	117,450	+3.571%
2023-12-29	0.3000	0.3000	0.2800	0.2850	0.000%	30,603	+1.754%
2023-12-28	0.3000	0.3000	0.2850	0.2850	-3.390%	25,708	+1.754%
2023-12-27	0.2800	0.3050	0.2750	0.2950	+5.357%	56,826	-1.695%
2023-12-22	0.2850	0.2850	0.2800	0.2800	0.000%	185,100	+3.571%
2023-12-21	0.2900	0.2900	0.2800	0.2800	-3.448%	40,500	+3.571%
2023-12-20	0.2900	0.2900	0.2850	0.2900	0.000%	104,600	0.000%
2023-12-19	0.2950	0.2950	0.2900	0.2900	-3.333%	50,250	0.000%
2023-12-18	0.2800	0.3000	0.2500	0.3000	+9.091%	104,600	-3.333%
2023-12-15	0.3100	0.3100	0.2650	0.2750	-8.333%	91,572	+5.455%
2023-12-14	0.3050	0.3050	0.2950	0.3000	-3.226%	94,161	-3.333%
2023-12-13	0.3000	0.3100	0.3000	0.3100	+1.639%	69,609	-6.452%
2023-12-12	0.2950	0.3050	0.2950	0.3050	+1.667%	63,650	-4.918%
2023-12-11	0.3100	0.3100	0.3000	0.3000	-3.226%	34,858	-3.333%
2023-12-08	0.2950	0.3100	0.2900	0.3100	+3.333%	140,514	-6.452%
2023-12-07	0.3200	0.3200	0.3000	0.3000	-6.250%	212,358	-3.333%
2023-12-06	0.3150	0.3200	0.3100	0.3200	+1.587%	79,325	-9.375%
2023-12-05	0.3250	0.3300	0.3150	0.3150	-4.545%	45,700	-7.937%
2023-12-04	0.3300	0.3350	0.3300	0.3300	-5.714%	44,758	-12.121%
2023-12-01	0.3400	0.3500	0.3400	0.3500	+2.941%	37,135	-17.143%
2023-11-30	0.3350	0.3400	0.3350	0.3400	-1.449%	30,466	-14.706%
2023-11-29	0.3550	0.3600	0.3450	0.3450	-4.167%	69,010	-15.942%
2023-11-28	0.3600	0.3650	0.3550	0.3600	0.000%	35,640	-19.444%
2023-11-27	0.3600	0.3600	0.3450	0.3600	0.000%	12,925	-19.444%
2023-11-23	0.3650	0.3650	0.3600	0.3600	+7.463%	3,139	-19.444%
2023-11-22	0.3700	0.3700	0.3350	0.3350	-9.459%	12,340	-13.433%
2023-11-21	0.3500	0.3700	0.3500	0.3700	+5.714%	44,384	-21.622%
2023-11-20	0.3250	0.3500	0.3250	0.3500	+9.375%	73,560	-17.143%
2023-11-17	0.3150	0.3200	0.3150	0.3200	+3.226%	17,000	-9.375%
2023-11-16	0.3150	0.3150	0.3050	0.3100	0.000%	40,976	-6.452%
2023-11-15	0.3100	0.3100	0.3050	0.3100	+3.333%	22,400	-6.452%
2023-11-14	0.3050	0.3150	0.2950	0.3000	-1.639%	22,800	-3.333%
2023-11-13	0.3100	0.3100	0.3050	0.3050	-1.613%	3,100	-4.918%
2023-11-10	0.3100	0.3100	0.3100	0.3100	0.000%	22,000	-6.452%
2023-11-09	0.2950	0.3100	0.2950	0.3100	+6.897%	5,680	-6.452%
2023-11-08	0.3000	0.3050	0.2900	0.2900	-3.333%	63,125	0.000%
2023-11-07	0.3100	0.3100	0.3000	0.3000	-3.226%	65,602	-3.333%
2023-11-06	0.3150	0.3150	0.3100	0.3100	-1.587%	16,452	-6.452%
2023-11-03	0.3300	0.3600	0.3150	0.3150	-1.563%	52,588	-7.937%
2023-11-02	0.3550	0.3650	0.3200	0.3200	-3.030%	166,925	-9.375%
2023-11-01	0.3250	0.3300	0.3200	0.3300	-2.941%	14,100	-12.121%
2023-10-30	0.3400	0.3400	0.3400	0.3400	0.000%	31,460	-14.706%
2023-10-27	0.3450	0.3450	0.3400	0.3400	+3.030%	65,610	-14.706%
2023-10-26	0.3500	0.3500	0.3250	0.3300	-1.493%	45,800	-12.121%
2023-10-25	0.3300	0.3450	0.3250	0.3350	+1.515%	15,000	-13.433%
2023-10-24	0.3300	0.3300	0.3250	0.3300	-1.493%	67,812	-12.121%
2023-10-23	0.3500	0.3550	0.3350	0.3350	-4.286%	147,439	-13.433%
2023-10-20	0.3550	0.3600	0.3450	0.3500	-6.667%	25,500	-17.143%
2023-10-19	0.3650	0.3750	0.3650	0.3750	+4.167%	43,300	-22.667%
2023-10-18	0.3450	0.3600	0.3450	0.3600	+2.857%	15,278	-19.444%
2023-10-17	0.3600	0.3600	0.3500	0.3500	-2.778%	119,753	-17.143%
2023-10-16	0.3700	0.3700	0.3600	0.3600	0.000%	43,900	-19.444%
2023-10-13	0.3850	0.3850	0.3600	0.3600	-1.370%	13,003	-19.444%
2023-10-12	0.3500	0.3700	0.3500	0.3650	+2.817%	11,494	-20.548%
2023-10-11	0.3700	0.3700	0.3500	0.3550	-2.740%	114,481	-18.310%
2023-10-10	0.3650	0.3700	0.3400	0.3650	0.000%	133,637	-20.548%
2023-10-06	0.3900	0.3900	0.3600	0.3650	-2.667%	45,597	-20.548%
2023-10-05	0.4000	0.4000	0.3750	0.3750	-3.846%	60,602	-22.667%
2023-10-04	0.4150	0.4150	0.3600	0.3900	-7.143%	331,932	-25.641%
2023-10-03	0.4450	0.4600	0.4150	0.4200	-5.618%	29,901	-30.952%
2023-10-02	0.4400	0.4500	0.4150	0.4450	-3.261%	26,320	-34.831%
2023-09-29	0.4600	0.4600	0.4550	0.4600	0.000%	56,860	-36.957%
2023-09-28	0.4650	0.4800	0.4600	0.4600	-1.075%	22,875	-36.957%
2023-09-27	0.4900	0.4900	0.4600	0.4650	-5.102%	72,600	-37.634%
2023-09-26	0.5100	0.5100	0.4900	0.4900	0.000%	173,137	-40.816%
2023-09-25	0.5100	0.5100	0.4800	0.4900	-3.922%	112,492	-40.816%
2023-09-22	0.4450	0.5200	0.4400	0.5100	+18.605%	473,514	-43.137%
2023-09-21	0.4300	0.4350	0.4250	0.4300	+1.176%	42,850	-32.558%
2023-09-20	0.4300	0.4300	0.4250	0.4250	-4.494%	44,400	-31.765%
2023-09-19	0.4600	0.4600	0.4450	0.4450	-3.261%	69,500	-34.831%
2023-09-18	0.4550	0.4700	0.4300	0.4600	+2.222%	66,269	-36.957%
2023-09-15	0.4050	0.4550	0.4050	0.4500	+11.111%	133,099	-35.556%
2023-09-14	0.4100	0.4150	0.4050	0.4050	+2.532%	9,951	-28.395%
2023-09-13	0.4350	0.4450	0.3950	0.3950	-7.059%	86,042	-26.582%
2023-09-12	0.4200	0.4250	0.4100	0.4250	+1.190%	35,200	-31.765%
2023-09-11	0.4000	0.4200	0.3850	0.4200	+10.526%	212,050	-30.952%
2023-09-08	0.3800	0.3900	0.3750	0.3800	0.000%	207,953	-23.684%
2023-09-07	0.3950	0.3950	0.3750	0.3800	-2.564%	126,250	-23.684%
2023-09-06	0.3950	0.3950	0.3800	0.3900	-4.878%	90,620	-25.641%
2023-09-05	0.4150	0.4150	0.4100	0.4100	+2.500%	11,500	-29.268%
2023-09-01	0.4300	0.4300	0.3900	0.4000	+2.564%	64,050	-27.500%
2023-08-31	0.4000	0.4000	0.3850	0.3900	+1.299%	34,500	-25.641%
2023-08-30	0.3850	0.3900	0.3850	0.3850	-2.532%	51,445	-24.675%
2023-08-29	0.4200	0.4200	0.3900	0.3950	-3.659%	18,089	-26.582%
2023-08-28	0.4000	0.4100	0.4000	0.4100	+3.797%	30,477	-29.268%
2023-08-24	0.4300	0.4300	0.3900	0.3950	-5.952%	52,473	-26.582%
2023-08-23	0.4300	0.4350	0.4200	0.4200	-2.326%	57,155	-30.952%
2023-08-22	0.4050	0.4300	0.4000	0.4300	+7.500%	134,750	-32.558%
2023-08-21	0.3900	0.4300	0.3900	0.4000	+2.564%	91,550	-27.500%
2023-08-18	0.3850	0.3950	0.3650	0.3900	+11.429%	101,427	-25.641%
2023-08-17	0.3400	0.3850	0.3350	0.3500	+2.941%	160,607	-17.143%
2023-08-16	0.3450	0.3450	0.3300	0.3400	-2.857%	86,400	-14.706%
2023-08-15	0.3300	0.3500	0.3150	0.3500	0.000%	248,032	-17.143%
2023-08-14	0.3750	0.3800	0.3500	0.3500	-2.778%	158,601	-17.143%
2023-08-11	0.3900	0.3900	0.3600	0.3600	-7.692%	314,854	-19.444%
2023-08-10	0.3800	0.4000	0.3500	0.3900	+8.333%	336,583	-25.641%
2023-08-09	0.4900	0.4950	0.3300	0.3600	-30.769%	1,365,841	-19.444%
2023-08-08	0.5200	0.5300	0.5200	0.5200	0.000%	54,881	-44.231%
2023-08-04	0.5100	0.5200	0.5100	0.5200	+1.961%	11,000	-44.231%
2023-08-03	0.4900	0.5100	0.4900	0.5100	0.000%	24,075	-43.137%
2023-08-02	0.5100	0.5100	0.5100	0.5100	0.000%	1,000	-43.137%
2023-08-01	0.5200	0.5200	0.5100	0.5100	-1.923%	26,582	-43.137%
2023-07-31	0.4900	0.5200	0.4900	0.5200	+1.961%	6,335	-44.231%
2023-07-28	0.5100	0.5300	0.5100	0.5100	0.000%	29,060	-43.137%
2023-07-27	0.5000	0.5200	0.5000	0.5100	-1.923%	13,251	-43.137%
2023-07-26	0.4950	0.5200	0.4900	0.5200	+1.961%	25,925	-44.231%
2023-07-25	0.5200	0.5200	0.5100	0.5100	0.000%	23,000	-43.137%
2023-07-24	0.5100	0.5200	0.5100	0.5100	+2.000%	22,500	-43.137%
2023-07-21	0.4900	0.5100	0.4900	0.5000	0.000%	16,550	-42.000%
2023-07-20	0.4900	0.5000	0.4750	0.5000	0.000%	25,765	-42.000%
2023-07-19	0.5200	0.5200	0.5000	0.5000	-1.961%	14,019	-42.000%
2023-07-18	0.5200	0.5200	0.5100	0.5100	-1.923%	30,080	-43.137%
2023-07-17	0.5300	0.5400	0.5200	0.5200	-1.887%	16,275	-44.231%
2023-07-14	0.5400	0.5500	0.5300	0.5300	-1.852%	76,102	-45.283%
2023-07-13	0.5400	0.5400	0.5200	0.5400	+3.846%	64,325	-46.296%
2023-07-12	0.5100	0.5200	0.5000	0.5200	0.000%	16,935	-44.231%
2023-07-11	0.5200	0.5200	0.5200	0.5200	+4.000%	36,325	-44.231%
2023-07-10	0.4750	0.5100	0.4700	0.5000	+5.263%	58,200	-42.000%
2023-07-07	0.4650	0.4800	0.4600	0.4750	-1.042%	99,202	-38.947%
2023-07-06	0.4950	0.4950	0.4750	0.4800	+3.226%	16,254	-39.583%
2023-07-05	0.4850	0.4850	0.4500	0.4650	-1.064%	94,674	-37.634%
2023-07-04	0.4700	0.4700	0.4450	0.4700	+1.075%	91,859	-38.298%
2023-06-30	0.5000	0.5000	0.4650	0.4650	-7.000%	50,081	-37.634%
2023-06-29	0.5000	0.5000	0.4800	0.5000	+3.093%	36,685	-42.000%
2023-06-28	0.5200	0.5200	0.4500	0.4850	-10.185%	94,816	-40.206%
2023-06-27	0.5400	0.5400	0.5400	0.5400	+3.846%	102,556	-46.296%
2023-06-26	0.5200	0.5200	0.5200	0.5200	-1.887%	47,200	-44.231%
2023-06-23	0.5200	0.5300	0.5200	0.5300	+1.923%	9,002	-45.283%
2023-06-22	0.5200	0.5200	0.5100	0.5200	0.000%	13,268	-44.231%
2023-06-21	0.5400	0.5400	0.5200	0.5200	-5.455%	79,689	-44.231%
2023-06-20	0.5500	0.5600	0.5500	0.5500	+1.852%	35,166	-47.273%
2023-06-19	0.5400	0.5400	0.5400	0.5400	-1.818%	18,000	-46.296%
2023-06-16	0.5600	0.5600	0.5400	0.5500	-1.786%	33,022	-47.273%
2023-06-15	0.5700	0.5800	0.5600	0.5600	-3.448%	19,500	-48.214%
2023-06-14	0.5600	0.5800	0.5600	0.5800	+3.571%	38,207	-50.000%
2023-06-13	0.5600	0.5700	0.5500	0.5600	0.000%	112,688	-48.214%
2023-06-12	0.5700	0.5700	0.5600	0.5600	-1.754%	40,811	-48.214%
2023-06-09	0.5700	0.5700	0.5600	0.5700	0.000%	39,000	-49.123%
2023-06-08	0.5800	0.5800	0.5700	0.5700	0.000%	76,350	-49.123%
2023-06-07	0.5500	0.6100	0.5500	0.5700	-1.724%	170,078	-49.123%
2023-06-06	0.5400	0.5800	0.5400	0.5800	0.000%	41,200	-50.000%
2023-06-05	0.5500	0.6000	0.5500	0.5800	+1.754%	211,141	-50.000%
2023-06-02	0.5100	0.5700	0.5100	0.5700	+9.615%	81,307	-49.123%
2023-06-01	0.4950	0.5200	0.4800	0.5200	+8.333%	108,651	-44.231%
2023-05-31	0.5000	0.5000	0.4800	0.4800	-5.882%	13,274	-39.583%
2023-05-30	0.4700	0.5100	0.4700	0.5100	+18.605%	370,791	-43.137%
2023-05-29	0.4400	0.4400	0.4300	0.4300	+2.381%	4,875	-32.558%
2023-05-26	0.4250	0.4300	0.4200	0.4200	-2.326%	108,050	-30.952%
2023-05-25	0.4350	0.4350	0.4200	0.4300	+2.381%	77,000	-32.558%
2023-05-24	0.4250	0.4300	0.4200	0.4200	-3.448%	22,014	-30.952%
2023-05-23	0.4350	0.4450	0.4200	0.4350	-1.136%	19,750	-33.333%
2023-05-19	0.4100	0.4400	0.4100	0.4400	0.000%	200,547	-34.091%
2023-05-18	0.4500	0.4500	0.4400	0.4400	-2.222%	21,450	-34.091%
2023-05-17	0.4400	0.4500	0.4300	0.4500	+7.143%	78,734	-35.556%
2023-05-16	0.4350	0.4350	0.4000	0.4200	-2.326%	208,504	-30.952%
2023-05-15	0.4300	0.4350	0.4300	0.4300	-2.273%	30,318	-32.558%
2023-05-12	0.4400	0.4400	0.4350	0.4400	0.000%	58,500	-34.091%
2023-05-11	0.4500	0.4500	0.4400	0.4400	-2.222%	37,300	-34.091%
2023-05-10	0.4650	0.4650	0.4500	0.4500	-3.226%	69,000	-35.556%
2023-05-09	0.4500	0.4700	0.4500	0.4650	+3.333%	13,425	-37.634%
2023-05-08	0.4600	0.4600	0.4400	0.4500	+1.124%	42,498	-35.556%
2023-05-05	0.4500	0.4550	0.4450	0.4450	-4.301%	8,642	-34.831%
2023-05-04	0.4600	0.4650	0.4400	0.4650	-1.064%	5,400	-37.634%
2023-05-03	0.4600	0.4700	0.4450	0.4700	+4.444%	63,903	-38.298%
2023-05-02	0.4600	0.4600	0.4500	0.4500	-2.174%	23,000	-35.556%
2023-05-01	0.4800	0.4800	0.4600	0.4600	0.000%	47,746	-36.957%
2023-04-28	0.4600	0.4700	0.4600	0.4600	-0.648%	12,475	-36.957%
2023-04-27	0.4700	0.4750	0.4600	0.4630	-0.430%	100,164	-37.365%
2023-04-26	0.4750	0.4800	0.4650	0.4650	+1.087%	11,650	-37.634%
2023-04-25	0.4800	0.4800	0.4600	0.4600	-2.128%	33,000	-36.957%
2023-04-24	0.4750	0.4800	0.4700	0.4700	-9.615%	14,969	-38.298%
2023-04-21	0.4700	0.5200	0.4700	0.5200	+10.638%	39,000	-44.231%
2023-04-20	0.4950	0.4950	0.4700	0.4700	-2.083%	13,859	-38.298%
2023-04-19	0.4850	0.5000	0.4800	0.4800	-2.041%	42,390	-39.583%
2023-04-18	0.4700	0.5000	0.4700	0.4900	+4.255%	139,088	-40.816%
2023-04-17	0.4800	0.4800	0.4700	0.4700	-2.083%	15,200	-38.298%
2023-04-14	0.4850	0.4850	0.4700	0.4800	-2.041%	71,359	-39.583%
2023-04-13	0.4950	0.4950	0.4850	0.4900	-1.010%	36,200	-40.816%
2023-04-12	0.4950	0.4950	0.4800	0.4950	+1.020%	10,150	-41.414%
2023-04-11	0.4900	0.4900	0.4900	0.4900	0.000%	8,818	-40.816%
2023-04-10	0.4950	0.4950	0.4750	0.4900	+1.031%	16,841	-40.816%
2023-04-06	0.5000	0.5000	0.4750	0.4850	+2.105%	5,710	-40.206%
2023-04-05	0.4750	0.4750	0.4750	0.4750	0.000%	6,750	-38.947%
2023-04-04	0.5000	0.5000	0.4750	0.4750	-5.000%	37,600	-38.947%
2023-04-03	0.4500	0.5000	0.4500	0.5000	+9.890%	105,502	-42.000%
2023-03-31	0.4400	0.4550	0.4400	0.4550	+3.409%	54,613	-36.264%
2023-03-30	0.4500	0.4500	0.4400	0.4400	-1.124%	105,131	-34.091%
2023-03-29	0.4600	0.4600	0.4450	0.4450	-3.261%	165,729	-34.831%
2023-03-28	0.4600	0.4600	0.4550	0.4600	0.000%	31,005	-36.957%
2023-03-27	0.4650	0.4750	0.4550	0.4600	-1.075%	100,049	-36.957%
2023-03-24	0.4850	0.4850	0.4650	0.4650	-1.064%	35,701	-37.634%
2023-03-23	0.4800	0.4900	0.4700	0.4700	-2.083%	39,360	-38.298%
2023-03-22	0.4750	0.4800	0.4700	0.4800	0.000%	32,900	-39.583%
2023-03-21	0.4850	0.4850	0.4800	0.4800	+1.053%	7,635	-39.583%
2023-03-20	0.4800	0.4900	0.4700	0.4750	-4.040%	22,713	-38.947%
2023-03-17	0.4850	0.5200	0.4850	0.4950	-2.941%	54,593	-41.414%
2023-03-16	0.4900	0.5200	0.4900	0.5100	+4.082%	45,313	-43.137%
2023-03-15	0.5100	0.5100	0.4900	0.4900	-7.547%	172,887	-40.816%
2023-03-14	0.5000	0.5300	0.4900	0.5300	+3.922%	150,066	-45.283%
2023-03-13	0.4950	0.5300	0.4950	0.5100	0.000%	40,577	-43.137%
2023-03-10	0.4900	0.5300	0.4900	0.5100	+6.250%	139,096	-43.137%
2023-03-09	0.4950	0.5100	0.4700	0.4800	-5.882%	153,846	-39.583%
2023-03-08	0.4600	0.5100	0.4600	0.5100	+12.088%	256,032	-43.137%
2023-03-07	0.4400	0.4550	0.4400	0.4550	+3.409%	42,700	-36.264%
2023-03-06	0.4550	0.4550	0.4400	0.4400	0.000%	29,631	-34.091%
2023-03-03	0.4500	0.4500	0.4400	0.4400	-2.222%	22,910	-34.091%
2023-03-02	0.4500	0.4500	0.4450	0.4500	-1.099%	9,886	-35.556%
2023-03-01	0.4650	0.4650	0.4550	0.4550	0.000%	16,734	-36.264%
2023-02-28	0.4500	0.4600	0.4500	0.4550	0.000%	33,701	-36.264%
2023-02-27	0.4650	0.4700	0.4550	0.4550	-3.191%	18,367	-36.264%
2023-02-24	0.4700	0.4700	0.4500	0.4700	+2.174%	172,955	-38.298%
2023-02-23	0.4550	0.4700	0.4550	0.4600	-2.128%	15,606	-36.957%
2023-02-22	0.4800	0.5300	0.4500	0.4700	-2.083%	151,584	-38.298%
2023-02-21	0.4500	0.4850	0.4400	0.4800	+11.628%	125,707	-39.583%
2023-02-17	0.4250	0.4600	0.4250	0.4300	0.000%	153,253	-32.558%
2023-02-16	0.4300	0.4300	0.4250	0.4300	0.000%	161,635	-32.558%
2023-02-15	0.4300	0.4300	0.4250	0.4300	0.000%	85,820	-32.558%
2023-02-14	0.4250	0.4300	0.4250	0.4300	+2.381%	8,650	-32.558%
2023-02-13	0.4200	0.4250	0.4150	0.4200	+1.205%	31,550	-30.952%
2023-02-09	0.4100	0.4200	0.4100	0.4150	-1.190%	81,150	-30.120%
2023-02-08	0.4300	0.4300	0.4150	0.4200	-1.176%	88,091	-30.952%
2023-02-07	0.4300	0.4300	0.4250	0.4250	-1.163%	27,751	-31.765%
2023-02-06	0.4400	0.4400	0.4300	0.4300	0.000%	70,096	-32.558%
2023-02-03	0.4200	0.4300	0.4100	0.4300	+2.381%	125,833	-32.558%
2023-02-02	0.4300	0.4300	0.4200	0.4200	0.000%	86,550	-30.952%
2023-02-01	0.4200	0.4300	0.4200	0.4200	0.000%	52,650	-30.952%
2023-01-31	0.4100	0.4250	0.4100	0.4200	+2.439%	226,208	-30.952%
2023-01-30	0.4100	0.4200	0.4100	0.4100	0.000%	108,401	-29.268%

.dark-mode .m7txD2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m7txD2{ color: #333333; background-color: white; border: 2px solid #333333; }FPXFPX NICKEL CORPstock CVE

FPX
FPX NICKEL CORP
stock CVE