FPX Nickel Corp. - FPX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.43	0.42	0.42	0.43	0.42	33,706
November 06, 2025	0.43	0.44	0.44	0.44	0.41	42,600
November 05, 2025	0.43	0.44	0.44	0.44	0.43	13,608
November 04, 2025	0.44	0.44	0.44	0.45	0.42	80,000
November 03, 2025	0.45	0.45	0.45	0.45	0.43	66,514
October 31, 2025	0.42	0.42	0.42	0.45	0.42	81,000
October 30, 2025	0.44	0.43	0.43	0.45	0.42	63,800
October 29, 2025	0.49	0.44	0.44	0.49	0.43	87,919
October 28, 2025	0.44	0.46	0.46	0.46	0.4	103,004
October 27, 2025	0.43	0.41	0.41	0.43	0.4	182,300
October 24, 2025	0.4	0.41	0.41	0.41	0.37	174,048
October 23, 2025	0.44	0.4	0.4	0.44	0.4	133,843
October 22, 2025	0.42	0.45	0.45	0.45	0.42	251,617
October 21, 2025	0.49	0.45	0.45	0.49	0.44	173,116
October 20, 2025	0.53	0.5	0.5	0.55	0.5	232,800
October 17, 2025	0.52	0.55	0.55	0.55	0.52	137,700
October 16, 2025	0.54	0.54	0.54	0.55	0.53	143,521
October 15, 2025	0.54	0.53	0.53	0.55	0.52	199,800
October 14, 2025	0.5	0.54	0.54	0.54	0.5	288,623
October 10, 2025	0.48	0.49	0.49	0.49	0.48	213,322
October 09, 2025	0.49	0.48	0.48	0.5	0.47	227,749
October 08, 2025	0.42	0.48	0.48	0.49	0.42	373,810
October 07, 2025	0.43	0.42	0.42	0.43	0.42	85,400
October 06, 2025	0.37	0.41	0.41	0.41	0.36	161,200
October 03, 2025	0.4	0.37	0.37	0.4	0.36	154,002
October 02, 2025	0.34	0.37	0.37	0.39	0.34	143,100
October 01, 2025	0.34	0.34	0.34	0.34	0.34	19,730
September 30, 2025	0.35	0.34	0.34	0.35	0.33	119,116
September 29, 2025	0.35	0.34	0.34	0.35	0.33	155,208
September 26, 2025	0.35	0.35	0.35	0.35	0.35	240,000
September 25, 2025	0.36	0.35	0.35	0.36	0.35	53,820
September 24, 2025	0.37	0.36	0.36	0.37	0.34	168,911
September 23, 2025	0.35	0.36	0.36	0.37	0.35	215,135
September 22, 2025	0.31	0.35	0.35	0.36	0.31	600,936
September 19, 2025	0.31	0.3	0.3	0.31	0.3	61,530
September 18, 2025	0.32	0.3	0.3	0.32	0.3	86,817
September 17, 2025	0.3	0.32	0.32	0.32	0.3	315,100
September 16, 2025	0.27	0.29	0.29	0.3	0.27	152,349
September 15, 2025	0.27	0.27	0.27	0.27	0.27	44,944
September 12, 2025	0.25	0.27	0.27	0.27	0.25	144,622
September 11, 2025	0.25	0.25	0.25	0.25	0.25	78,000
September 10, 2025	0.25	0.26	0.26	0.26	0.25	51,100
September 09, 2025	0.26	0.25	0.25	0.26	0.25	194,300
September 08, 2025	0.25	0.25	0.25	0.25	0.24	315,700
September 05, 2025	0.24	0.24	0.24	0.24	0.24	133,040
September 04, 2025	0.25	0.24	0.24	0.25	0.24	243,600
September 03, 2025	0.25	0.25	0.25	0.25	0.24	181,000
September 02, 2025	0.23	0.24	0.24	0.25	0.23	100,800
August 29, 2025	0.24	0.23	0.23	0.24	0.23	80,000
August 28, 2025	0.24	0.23	0.23	0.24	0.23	44,511
August 27, 2025	0.24	0.24	0.24	0.24	0.23	14,000
August 26, 2025	0.24	0.24	0.24	0.24	0.23	39,030
August 25, 2025	0.24	0.24	0.24	0.24	0.24	27,800
August 22, 2025	0.24	0.24	0.24	0.25	0.24	211,700
August 21, 2025	0.24	0.23	0.23	0.24	0.23	140,200
August 20, 2025	0.24	0.25	0.25	0.25	0.24	47,300
August 19, 2025	0.25	0.24	0.24	0.25	0.24	83,500
August 18, 2025	0.25	0.25	0.25	0.25	0.24	10,000
August 15, 2025	0.25	0.25	0.25	0.25	0.25	39,100
August 14, 2025	0.24	0.25	0.25	0.25	0.24	65,246

FPX Nickel Corp. (FPX.V) TSXV