Fenix Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.33	0.35	0.33	0.35	-	4.55%	726,879
Mar 17, 2026	0.35	0.36	0.33	0.33	0.33	-2.94%	1,135,311
Mar 16, 2026	0.38	0.38	0.34	0.34	0.34	-9.33%	2,015,703
Mar 13, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	853,546
Mar 12, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	719,439
Mar 11, 2026	0.38	0.38	0.37	0.37	0.37	-	178,756
Mar 10, 2026	0.37	0.40	0.36	0.37	0.37	1.37%	545,466
Mar 9, 2026	0.38	0.38	0.35	0.37	0.37	-2.67%	1,779,633
Mar 6, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	1,057,462
Mar 5, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	1,180,200
Mar 4, 2026	0.37	0.38	0.36	0.37	0.37	-	1,394,742
Mar 3, 2026	0.40	0.41	0.37	0.37	0.37	-5.13%	2,297,068
Mar 2, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	1,999,955
Feb 27, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	1,133,182
Feb 26, 2026	0.43	0.43	0.41	0.41	0.41	-	1,225,962
Feb 25, 2026	0.44	0.45	0.41	0.41	0.41	-2.38%	1,773,136
Feb 24, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	1,295,280
Feb 23, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	436,439
Feb 20, 2026	0.43	0.43	0.41	0.41	0.41	-2.41%	477,912
Feb 19, 2026	0.42	0.43	0.42	0.42	0.42	-2.35%	209,593
Feb 18, 2026	0.41	0.43	0.41	0.43	0.43	4.94%	288,655
Feb 17, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	348,224
Feb 16, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	1,634,216
Feb 13, 2026	0.42	0.42	0.41	0.42	0.42	-	694,073
Feb 12, 2026	0.42	0.43	0.42	0.42	0.42	1.22%	605,271
Feb 11, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	847,556
Feb 10, 2026	0.43	0.43	0.42	0.42	0.42	-	534,887
Feb 9, 2026	0.40	0.42	0.40	0.42	0.42	3.70%	866,152
Feb 6, 2026	0.41	0.41	0.39	0.41	0.41	-2.41%	1,677,463
Feb 5, 2026	0.43	0.43	0.40	0.42	0.42	-2.35%	2,401,097
Feb 4, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	573,288
Feb 3, 2026	0.45	0.45	0.43	0.43	0.43	-1.15%	499,666
Feb 2, 2026	0.43	0.46	0.42	0.44	0.44	-1.14%	1,344,296
Jan 30, 2026	0.46	0.47	0.44	0.44	0.44	-2.22%	1,820,154
Jan 29, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	1,154,295
Jan 28, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	1,167,088
Jan 27, 2026	0.48	0.48	0.45	0.45	0.45	-5.26%	3,051,751
Jan 23, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	1,488,429
Jan 22, 2026	0.47	0.49	0.47	0.47	0.47	2.17%	1,409,161
Jan 21, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	1,382,303
Jan 20, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	1,939,583
Jan 19, 2026	0.50	0.51	0.49	0.49	0.49	-3.96%	865,688
Jan 16, 2026	0.51	0.51	0.49	0.51	0.51	2.02%	865,119
Jan 15, 2026	0.52	0.52	0.50	0.50	0.50	-3.88%	826,529
Jan 14, 2026	0.51	0.52	0.50	0.52	0.52	0.98%	858,530
Jan 13, 2026	0.51	0.52	0.51	0.51	0.51	-	621,643
Jan 12, 2026	0.50	0.51	0.49	0.51	0.51	0.99%	1,860,098
Jan 9, 2026	0.52	0.52	0.50	0.51	0.51	-3.81%	1,176,758
Jan 8, 2026	0.51	0.53	0.51	0.53	0.53	1.94%	1,599,496
Jan 7, 2026	0.49	0.52	0.49	0.52	0.52	5.10%	3,291,288