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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.6	0.61	0.61	0.64	0.6	127,052
January 13, 2026	0.58	0.62	0.62	0.64	0.58	273,700
January 12, 2026	0.55	0.57	0.57	0.58	0.48	223,848
January 09, 2026	0.59	0.57	0.57	0.59	0.56	100,000
January 08, 2026	0.64	0.58	0.58	0.64	0.56	135,400
January 07, 2026	0.59	0.66	0.66	0.7	0.59	783,100
January 06, 2026	0.55	0.57	0.57	0.59	0.55	580,338
January 05, 2026	0.54	0.55	0.55	0.55	0.53	107,600
January 02, 2026	0.54	0.54	0.54	0.54	0.5	78,800
December 31, 2025	0.54	0.52	0.52	0.54	0.52	79,930
December 30, 2025	0.48	0.54	0.54	0.54	0.48	397,800
December 29, 2025	0.49	0.49	0.49	0.49	0.46	77,282
December 23, 2025	0.47	0.47	0.47	0.48	0.47	50,600
December 22, 2025	0.47	0.47	0.47	0.48	0.47	25,900
December 19, 2025	0.42	0.47	0.47	0.48	0.4	306,500
December 18, 2025	0.4	0.43	0.43	0.43	0.39	23,400
December 17, 2025	0.39	0.4	0.4	0.4	0.39	44,614
December 16, 2025	0.41	0.39	0.39	0.41	0.38	80,700
December 15, 2025	0.41	0.4	0.4	0.42	0.4	78,500
December 12, 2025	0.43	0.41	0.41	0.43	0.39	101,021
December 11, 2025	0.43	0.43	0.43	0.44	0.41	88,566
December 10, 2025	0.43	0.43	0.43	0.43	0.42	47,035
December 09, 2025	0.43	0.43	0.43	0.44	0.43	19,000
December 08, 2025	0.47	0.43	0.43	0.47	0.43	51,100
December 05, 2025	0.43	0.46	0.46	0.48	0.43	223,800
December 04, 2025	0.41	0.43	0.43	0.43	0.41	84,400
December 03, 2025	0.38	0.41	0.41	0.42	0.38	191,110
December 02, 2025	0.38	0.38	0.38	0.38	0.37	5,100
December 01, 2025	0.37	0.38	0.38	0.38	0.37	68,200
November 28, 2025	0.36	0.37	0.37	0.37	0.36	20,900
November 27, 2025	0.37	0.37	0.37	0.37	0.37	29,340
November 26, 2025	0.37	0.37	0.37	0.37	0.36	24,300
November 25, 2025	0.36	0.36	0.36	0.36	0.35	28,630
November 24, 2025	0.35	0.36	0.36	0.36	0.34	55,128
November 21, 2025	0.39	0.37	0.37	0.39	0.33	195,000
November 20, 2025	0.38	0.36	0.36	0.38	0.36	191,100
November 19, 2025	0.43	0.38	0.38	0.43	0.37	188,131
November 18, 2025	0.43	0.4	0.4	0.43	0.39	85,432
November 17, 2025	0.42	0.43	0.43	0.44	0.41	29,600
November 14, 2025	0.44	0.41	0.41	0.44	0.41	82,333
November 13, 2025	0.44	0.44	0.44	0.46	0.44	90,139
November 12, 2025	0.44	0.45	0.45	0.45	0.42	151,500
November 11, 2025	0.42	0.42	0.42	0.42	0.41	28,204
November 10, 2025	0.43	0.42	0.42	0.43	0.41	54,749
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

FPX Nickel Corp. (FPX.V) TSXV