Fenix Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	0.47	0.49	0.47	0.49	0.49	5.38%	1,877,166
Jan 5, 2026	0.49	0.53	0.47	0.47	0.47	-3.12%	4,656,594
Jan 2, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	492,960
Dec 31, 2025	0.47	0.49	0.47	0.49	0.49	3.19%	255,151
Dec 30, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	821,029
Dec 29, 2025	0.49	0.49	0.47	0.48	0.48	-1.03%	978,315
Dec 24, 2025	0.46	0.49	0.46	0.49	0.49	5.43%	697,935
Dec 23, 2025	0.47	0.49	0.46	0.46	0.46	2.22%	1,256,738
Dec 22, 2025	0.45	0.46	0.44	0.45	0.45	-1.10%	485,061
Dec 19, 2025	0.45	0.46	0.44	0.46	0.46	3.41%	994,499
Dec 18, 2025	0.48	0.48	0.44	0.44	0.44	-7.37%	2,191,236
Dec 17, 2025	0.47	0.48	0.46	0.48	0.48	1.06%	1,010,458
Dec 16, 2025	0.47	0.48	0.45	0.47	0.47	-3.09%	1,595,369
Dec 15, 2025	0.49	0.49	0.47	0.49	0.49	1.04%	695,498
Dec 12, 2025	0.50	0.50	0.47	0.48	0.48	-4.00%	2,026,518