S&P 500, NASDAQ NOTCH BIG WINS WITH TESLA EARNINGS ON DECK

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

FPX Nickel Corp. (FPX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3150

+0.0050

(+1.61%)

At close: 03:59PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	22,000
Apr 22, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	163,800
Apr 19, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	95,900
Apr 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	24,600
Apr 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	19,500
Apr 16, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	47,500
Apr 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Apr 12, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	77,100
Apr 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	48,500
Apr 10, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	48,700
Apr 09, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	11,700
Apr 08, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	124,300
Apr 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	29,300
Apr 04, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	62,200
Apr 03, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	92,200
Apr 02, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	55,500
Apr 01, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	42,300
Mar 28, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	23,000
Mar 27, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	141,400
Mar 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	72,300
Mar 25, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	76,100
Mar 22, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	36,000
Mar 21, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	50,500
Mar 20, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	45,000
Mar 19, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	99,800
Mar 18, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	87,400
Mar 15, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	57,700
Mar 14, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	97,500
Mar 13, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	44,300
Mar 12, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	27,000
Mar 11, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	71,300
Mar 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	9,500
Mar 07, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	111,000
Mar 06, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	205,800
Mar 05, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	16,600
Mar 04, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	42,600
Mar 01, 2024	0.3200	0.3300	0.3100	0.3300	0.3300	98,200
Feb 29, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	28,000
Feb 28, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	230,000
Feb 27, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	26,700
Feb 26, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	23,500
Feb 23, 2024	0.3400	0.3600	0.3400	0.3400	0.3400	50,200
Feb 22, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	85,700
Feb 21, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	11,500
Feb 20, 2024	0.3700	0.3700	0.3400	0.3400	0.3400	109,800
Feb 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	7,100
Feb 14, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	42,100
Feb 13, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	5,700
Feb 12, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	31,200
Feb 09, 2024	0.3700	0.3700	0.3500	0.3700	0.3700	28,000
Feb 08, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	11,500
Feb 07, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	30,000
Feb 06, 2024	0.3900	0.4000	0.3700	0.3800	0.3800	195,600
Feb 05, 2024	0.3400	0.4000	0.3300	0.4000	0.4000	321,800
Feb 02, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	119,500
Feb 01, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	81,300
Jan 31, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	64,500
Jan 30, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	8,500
Jan 29, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	64,700
Jan 26, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	35,800
Jan 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	28,100
Jan 24, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	27,400
Jan 23, 2024	0.3100	0.3300	0.3100	0.3200	0.3200	130,400
Jan 22, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	268,400
Jan 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	133,900
Jan 18, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	138,700
Jan 17, 2024	0.3500	0.3500	0.2800	0.2900	0.2900	537,200
Jan 16, 2024	0.2800	0.3300	0.2800	0.3300	0.3300	187,000
Jan 15, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	67,900
Jan 12, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	126,200
Jan 11, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	191,700
Jan 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	205,500
Jan 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	51,000
Jan 08, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	59,500
Jan 05, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	62,100
Jan 04, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	78,600
Jan 03, 2024	0.3000	0.3000	0.2700	0.2700	0.2700	141,400
Jan 02, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	117,500
Dec 29, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	30,600
Dec 28, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	25,700
Dec 27, 2023	0.2800	0.3100	0.2800	0.3000	0.3000	56,800
Dec 22, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	185,100
Dec 21, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	40,500
Dec 20, 2023	0.2900	0.2900	0.2800	0.2900	0.2900	104,600
Dec 19, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	50,300
Dec 18, 2023	0.2800	0.3000	0.2500	0.3000	0.3000	104,600
Dec 15, 2023	0.3100	0.3100	0.2700	0.2800	0.2800	91,600
Dec 14, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	94,200
Dec 13, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	69,600
Dec 12, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	63,700
Dec 11, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	34,900
Dec 08, 2023	0.3000	0.3100	0.2900	0.3100	0.3100	140,500
Dec 07, 2023	0.3200	0.3200	0.3000	0.3000	0.3000	212,400
Dec 06, 2023	0.3200	0.3200	0.3100	0.3200	0.3200	79,300
Dec 05, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	45,700
Dec 04, 2023	0.3300	0.3400	0.3300	0.3300	0.3300	44,800
Dec 01, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	37,100
Nov 30, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	30,500
Nov 29, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	69,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7321+0.0020(+0.27%)

CRUDE OIL83.40+1.50(+1.83%)

Bitcoin CAD90,619.90-235.59(-0.26%)

S&P 500, NASDAQ NOTCH BIG WINS WITH TESLA EARNINGS ON DECK

FPX Nickel Corp. (FPX.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7321
+0.0020(+0.27%)

CRUDE OIL
83.40
+1.50(+1.83%)

Bitcoin CAD
90,619.90
-235.59(-0.26%)