Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

FPX Nickel Corp (FP5.BE)

0.1490
-0.0015
(-1.00%)
At close: 7:10:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.00000.00000.00000.14900.1490-
May 5, 20250.15000.15050.15000.15050.1505-
May 2, 20250.15000.15200.14950.15200.1520-
Apr 30, 20250.15550.15800.15550.15800.1580-
Apr 29, 20250.15500.15550.15150.15150.1515-
Apr 28, 20250.15500.15700.15500.15700.1570-
Apr 25, 20250.15250.15700.15200.15700.1570-
Apr 24, 20250.15250.15700.15200.15500.1550-
Apr 23, 20250.15850.15950.15300.15300.1530-
Apr 22, 20250.15650.16200.15650.15950.1595-
Apr 17, 20250.15350.15500.15350.15500.1550-
Apr 16, 20250.15150.15500.15100.15350.1535-
Apr 15, 20250.15200.15400.15200.15400.1540-
Apr 14, 20250.14850.15250.14850.15200.1520-
Apr 11, 20250.14900.15200.14800.14950.1495-
Apr 10, 20250.14850.15300.14850.15150.1515-
Apr 9, 20250.14950.15200.14950.15000.1500-
Apr 8, 20250.14450.15350.14450.14850.1485-
Apr 7, 20250.14000.14650.14000.14500.1450-
Apr 4, 20250.15050.15400.14250.14250.1425-
Apr 3, 20250.14750.15100.14650.14650.1465-
Apr 2, 20250.14900.15150.14650.14650.1465-
Apr 1, 20250.15400.15650.15400.15650.1565-
Mar 31, 20250.15750.15750.15000.15550.1555-
Mar 28, 20250.16000.16000.15650.15650.1565-
Mar 27, 20250.16400.16450.16000.16000.1600-
Mar 26, 20250.16050.16450.16050.16450.1645-
Mar 25, 20250.14700.15500.14700.15500.1550-
Mar 24, 20250.15250.15250.14550.14700.1470-
Mar 21, 20250.15200.15200.14500.14500.1450-
Mar 20, 20250.15200.15250.14800.15150.1515-
Mar 19, 20250.15500.15700.15100.15100.1510-
Mar 18, 20250.16150.16450.15150.15150.1515-
Mar 17, 20250.16800.16800.15750.15750.1575-
Mar 14, 20250.16450.16700.16100.16100.1610-
Mar 13, 20250.16450.16700.16400.16400.1640-
Mar 12, 20250.16800.17050.16400.16550.1655-
Mar 11, 20250.17500.17500.16250.16750.1675-
Mar 10, 20250.17850.18250.17350.17600.1760-
Mar 7, 20250.17100.17300.16700.16700.1670-
Mar 6, 20250.17400.17400.16900.17150.1715-
Mar 5, 20250.16950.16950.16800.16800.1680-
Mar 4, 20250.16450.17150.16250.16950.1695-
Mar 3, 20250.15600.15700.15550.15700.1570-
Feb 28, 20250.15650.15650.15150.15500.1550-
Feb 27, 20250.15300.15550.15300.15550.1555-
Feb 26, 20250.15300.15700.15300.15550.1555-
Feb 25, 20250.16400.16450.15550.15550.1555-
Feb 24, 20250.15750.16150.15750.15750.1575-
Feb 21, 20250.15650.16150.15600.15950.1595-
Feb 20, 20250.15850.16200.15800.16200.1620-
Feb 19, 20250.16500.16700.16350.16350.1635-
Feb 18, 20250.16500.16700.16350.16700.1670-
Feb 17, 20250.16300.16450.16300.16450.1645-
Feb 14, 20250.15500.16650.15500.16650.1665-
Feb 13, 20250.16800.17000.15500.15500.1550-
Feb 12, 20250.17200.17200.17000.17150.1715-
Feb 11, 20250.16800.17050.16700.17050.1705-
Feb 10, 20250.16200.16300.16000.16300.1630-
Feb 7, 20250.15800.16400.15750.16400.1640-
Feb 6, 20250.15100.15650.15100.15650.1565-
Feb 5, 20250.15600.15600.15250.15250.1525-
Feb 4, 20250.15400.15600.15300.15600.1560-
Feb 3, 20250.15300.15500.15250.15500.1550-
Jan 31, 20250.15300.15450.15100.15150.1515-
Jan 30, 20250.15300.15800.15300.15800.1580-
Jan 29, 20250.15300.15600.15100.15100.1510-
Jan 28, 20250.16300.16300.16150.16150.1615-
Jan 27, 20250.16550.16550.16050.16200.1620-
Jan 24, 20250.16350.16350.16100.16250.1625-
Jan 23, 20250.16350.16500.16300.16500.1650-
Jan 22, 20250.16400.16400.16150.16200.1620-
Jan 21, 20250.15700.16200.15700.16200.1620-
Jan 20, 20250.15750.15950.15700.15950.1595-
Jan 17, 20250.15850.16000.15650.15650.1565-
Jan 16, 20250.16250.16350.16000.16000.1600-
Jan 15, 20250.15850.16400.15850.16350.1635-
Jan 14, 20250.15900.16050.15900.16050.1605-
Jan 13, 20250.15950.16150.14950.14950.1495-
Jan 10, 20250.15800.16100.15700.15700.1570-
Jan 9, 20250.16200.16200.15850.16000.1600-
Jan 8, 20250.15850.17450.15850.15850.1585-
Jan 7, 20250.16100.16100.15500.15500.1550-
Jan 6, 20250.16350.16350.16250.16250.1625-
Jan 3, 20250.15850.16300.15850.16250.1625-
Jan 2, 20250.15750.16200.15700.16050.1605-
Dec 30, 20240.15950.16000.15550.15550.1555-
Dec 27, 20240.16000.16350.16000.16300.1630-
Dec 23, 20240.15650.15800.15350.15650.1565-
Dec 20, 20240.15750.15750.14550.14850.1485-
Dec 19, 20240.16300.16350.15100.15100.1510-
Dec 18, 20240.15600.15800.15600.15800.1580-
Dec 17, 20240.16000.16350.16000.16100.1610-
Dec 16, 20240.16400.16550.16200.16200.1620-
Dec 13, 20240.16800.16800.16550.16700.1670-
Dec 12, 20240.16800.16850.16650.16650.1665-
Dec 11, 20240.16100.16700.16100.16350.1635-
Dec 10, 20240.16700.16950.16450.16450.1645-
Dec 9, 20240.17400.17400.17050.17050.1705-
Dec 6, 20240.17200.17550.17150.17400.1740-
Dec 5, 20240.17200.17200.17000.17000.1700-
Dec 4, 20240.17550.17650.17200.17350.1735-
Dec 3, 20240.17650.17750.17400.17750.1775-
Dec 2, 20240.16400.17300.16400.16800.1680-
Nov 29, 20240.16550.16550.16400.16400.1640-
Nov 28, 20240.16550.17100.16550.16750.1675-
Nov 27, 20240.16750.16900.15750.16900.1690-
Nov 26, 20240.16900.17200.16600.16600.1660-
Nov 25, 20240.17450.17450.16850.16850.1685-
Nov 22, 20240.17400.17550.17350.17350.1735-
Nov 21, 20240.16600.17350.16600.17200.1720-
Nov 20, 20240.16900.17450.16900.17450.1745-
Nov 19, 20240.17150.17350.17150.17350.1735-
Nov 18, 20240.17800.17850.17350.17350.1735-
Nov 15, 20240.17700.17850.17500.17500.1750-
Nov 14, 20240.17550.17750.17550.17700.1770-
Nov 13, 20240.16850.17950.16850.17950.1795-
Nov 12, 20240.17150.17700.17150.17400.1740-
Nov 11, 20240.17750.18200.17550.17550.1755-
Nov 8, 20240.18700.18850.18450.18650.1865-
Nov 7, 20240.18800.18850.18500.18500.1850-
Nov 6, 20240.18700.18900.18700.18900.1890-
Nov 5, 20240.18200.18650.18200.18650.1865-
Nov 4, 20240.18200.18500.18100.18350.1835-
Nov 1, 20240.17850.18200.17850.18200.1820-
Oct 31, 20240.18400.18500.17650.17650.1765-
Oct 30, 20240.18100.18350.18100.18350.1835-
Oct 29, 20240.18750.18750.18500.18500.1850-
Oct 28, 20240.18950.18950.18600.18600.1860-
Oct 25, 20240.18850.19000.18850.19000.1900-
Oct 24, 20240.19050.19150.18900.19000.1900-
Oct 23, 20240.19750.19950.19250.19250.1925-
Oct 22, 20240.20000.20000.19550.19550.1955-
Oct 21, 20240.20300.20300.19700.19700.1970-
Oct 18, 20240.20700.21300.20500.21000.2100-
Oct 17, 20240.18700.20400.18700.19900.1990-
Oct 16, 20240.18700.19000.18600.18850.1885-
Oct 15, 20240.19250.19250.18900.19000.1900-
Oct 14, 20240.19250.19250.19250.19250.1925-
Oct 11, 20240.19250.19450.18600.18900.1890-
Oct 10, 20240.18700.19150.18300.19150.1915-
Oct 9, 20240.18850.18850.18600.18850.1885-
Oct 8, 20240.18700.18800.18650.18800.1880-
Oct 7, 20240.18900.18950.18800.18800.1880-
Oct 4, 20240.18850.19150.18750.19150.1915-
Oct 3, 20240.20000.20000.19100.19100.1910-
Oct 2, 20240.19450.19800.19450.19800.1980-
Oct 1, 20240.19250.19700.19250.19700.1970-
Sep 30, 20240.19250.19600.19150.19400.1940-
Sep 27, 20240.19550.19750.19500.19500.1950-
Sep 26, 20240.19950.20100.19900.19900.1990-
Sep 25, 20240.19250.19450.19150.19450.1945-
Sep 24, 20240.19250.19450.18850.19150.1915-
Sep 23, 20240.19750.19850.19600.19600.1960-
Sep 20, 20240.19750.20100.19350.19650.1965-
Sep 19, 20240.20400.20600.20000.20000.2000-
Sep 18, 20240.19850.21000.19850.21000.2100-
Sep 17, 20240.20800.21100.20100.20800.2080-
Sep 16, 20240.18600.20600.18350.20600.2060-
Sep 13, 20240.17900.18450.17900.18100.1810-
Sep 12, 20240.17350.17800.17350.17450.1745-
Sep 11, 20240.16600.17200.16600.17200.1720-
Sep 10, 20240.16350.17200.16350.17000.1700-
Sep 9, 20240.16600.16650.16500.16500.1650-
Sep 6, 20240.16950.17150.16800.16800.1680-
Sep 5, 20240.17000.17550.16850.17500.1750-
Sep 4, 20240.17700.17850.17650.17700.1770-
Sep 3, 20240.17700.17700.17200.17550.1755-
Sep 2, 20240.17750.17750.17700.17700.1770-
Aug 30, 20240.18100.18250.17550.17550.1755-
Aug 29, 20240.18000.18450.18000.18250.1825-
Aug 28, 20240.17650.18550.17650.18550.1855-
Aug 27, 20240.18600.19000.18450.18450.1845-
Aug 26, 20240.18900.19150.18900.18900.1890-
Aug 23, 20240.19450.19550.19050.19050.1905-
Aug 22, 20240.19150.19200.19000.19200.1920-
Aug 21, 20240.19150.19200.18950.18950.1895-
Aug 20, 20240.19150.19250.19050.19050.1905-
Aug 19, 20240.18500.18900.18500.18900.1890-
Aug 16, 20240.18600.19200.18400.18400.1840-
Aug 15, 20240.19150.19450.18950.18950.1895-
Aug 14, 20240.18900.18900.18650.18900.1890-
Aug 13, 20240.18600.18800.18600.18800.1880-
Aug 12, 20240.19000.19150.18850.19150.1915-
Aug 9, 20240.18300.18850.18300.18850.1885-
Aug 8, 20240.19000.19000.18700.18700.1870-
Aug 7, 20240.18300.19450.18300.19300.1930-
Aug 6, 20240.19150.19150.18750.18900.1890-
Aug 5, 20240.19150.19150.17150.19150.1915-
Aug 2, 20240.20000.20000.18650.18800.1880-
Aug 1, 20240.19750.20200.19750.19850.1985-
Jul 31, 20240.19350.19950.19300.19550.1955-
Jul 30, 20240.19650.19650.19500.19500.1950-
Jul 29, 20240.19950.20000.19500.19500.1950-
Jul 26, 20240.19350.19450.19150.19450.1945-
Jul 25, 20240.19350.19500.19250.19500.1950-
Jul 24, 20240.19650.19750.19500.19500.1950-
Jul 23, 20240.19650.19900.19550.19550.1955-
Jul 22, 20240.19400.20100.19350.19700.1970-
Jul 19, 20240.20400.20500.19550.19550.1955-
Jul 18, 20240.20000.20200.20000.20200.2020-
Jul 17, 20240.20000.20400.20000.20100.2010-
Jul 16, 20240.20400.20400.20200.20200.2020-
Jul 15, 20240.21100.21100.20200.20200.2020-
Jul 12, 20240.20900.21400.20700.21100.2110-
Jul 11, 20240.20300.21400.20200.20700.2070-
Jul 10, 20240.20600.20800.20500.20600.2060-
Jul 9, 20240.20200.20800.20200.20800.2080-
Jul 8, 20240.20600.20600.20100.20600.2060-
Jul 5, 20240.20000.20800.19950.20100.2010-
Jul 4, 20240.20700.20700.20000.20000.2000-
Jul 3, 20240.20300.20400.20100.20100.2010-
Jul 2, 20240.20000.20400.20000.20200.2020-
Jul 1, 20240.20700.20700.20000.20000.2000-
Jun 28, 20240.20400.20700.20100.20100.2010-
Jun 27, 20240.20800.20800.20400.20600.2060-
Jun 26, 20240.20900.20900.20700.20700.2070-
Jun 25, 20240.21400.21500.20600.20600.2060-
Jun 24, 20240.21500.21600.21300.21300.2130-
Jun 21, 20240.20500.21500.20400.21500.2150-
Jun 20, 20240.20400.20600.20400.20600.2060-
Jun 19, 20240.20300.20700.20300.20300.2030-
Jun 18, 20240.20300.20500.20300.20300.2030-
Jun 17, 20240.20700.21000.20700.20700.2070-
Jun 14, 20240.21000.21200.20900.21200.2120-
Jun 13, 20240.20800.21000.20800.21000.2100-
Jun 12, 20240.21300.21300.21000.21000.2100-
Jun 11, 20240.21200.21300.21100.21100.2110-
Jun 10, 20240.22300.22300.22100.22100.2210-
Jun 7, 20240.22100.22200.21700.21700.2170-
Jun 6, 20240.20200.22100.20200.22000.2200-
Jun 5, 20240.20800.21300.20800.21100.2110-
Jun 4, 20240.21200.21300.21000.21000.2100-
Jun 3, 20240.21600.21800.21400.21700.2170-
May 31, 20240.21900.21900.21700.21700.2170-
May 30, 20240.21600.21700.21500.21700.2170-
May 29, 20240.21500.21700.21500.21700.2170-
May 28, 20240.21900.22100.21900.21900.2190-
May 27, 20240.21500.21800.21500.21800.2180-
May 24, 20240.20800.21400.20800.21400.2140-
May 23, 20240.20900.21000.20800.21000.2100-
May 22, 20240.21200.21200.20900.21200.2120-
May 21, 20240.20900.21400.20900.21200.2120-
May 20, 20240.20900.20900.20900.20900.2090-
May 17, 20240.19900.21100.19900.21100.2110-
May 16, 20240.20600.20900.20500.20500.2050-
May 15, 20240.20900.21300.20800.20800.2080-
May 14, 20240.21300.21300.21300.21300.2130-
May 13, 20240.21000.21300.21000.21300.2130-
May 10, 20240.21000.21700.21000.21400.2140-
May 9, 20240.21000.21500.21000.21300.2130-
May 8, 20240.21600.21800.21300.21300.2130-
May 7, 20240.21700.21800.21500.21800.2180-
May 6, 20240.21300.21900.21300.21500.2150-

Related Tickers

REMRF Atlas Salt Inc.
0.3000
-0.33%
 
TAU.V Thesis Gold Inc.
1.0100
+10.99%
 
PRYM.TO Prime Mining Corp.
1.5000
+7.91%
 
NGC.V Northern Graphite Corporation
0.1250
+38.89%
 
SALT.V Atlas Salt Inc.
0.3800
-7.32%
 
SKE.TO Skeena Resources Limited
18.03
+8.94%
 
SKE Skeena Resources Limited
13.10
+9.26%
 
GLO.TO Global Atomic Corporation
0.8400
+1.20%