Fenix Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.36	0.38	0.36	0.37	0.37	-	2,251,437
Sep 3, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	4,032,487
Sep 2, 2025	0.36	0.39	0.36	0.38	0.37	7.04%	8,369,493
Sep 1, 2025	0.35	0.36	0.33	0.36	0.35	10.94%	7,849,291
Aug 29, 2025	0.32	0.32	0.32	0.32	0.31	-	-
Aug 28, 2025	0.32	0.32	0.32	0.32	0.31	-	-
Aug 27, 2025	0.33	0.33	0.31	0.32	0.31	-1.54%	3,920,179
Aug 26, 2025	0.33	0.33	0.32	0.33	0.32	3.17%	1,416,900
Aug 25, 2025	0.31	0.32	0.31	0.32	0.31	1.61%	915,564
Aug 24, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	107,125
Aug 22, 2025	0.33	0.33	0.30	0.31	0.30	-6.15%	3,566,018
Aug 21, 2025	0.33	0.35	0.32	0.33	0.32	-	5,278,532
Aug 20, 2025	0.34	0.35	0.33	0.33	0.32	-7.14%	2,531,136
Aug 19, 2025	0.35	0.36	0.34	0.35	0.34	-	3,896,156
Aug 18, 2025	0.33	0.35	0.33	0.35	0.34	6.06%	2,145,145
Aug 15, 2025	0.31	0.33	0.31	0.33	0.32	6.45%	940,293
Aug 14, 2025	0.31	0.32	0.31	0.31	0.30	-	1,829,431
Aug 13, 2025	0.31	0.31	0.31	0.31	0.30	-	520,129
Aug 12, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	253,779
Aug 11, 2025	0.30	0.31	0.30	0.31	0.30	1.67%	496,349
Aug 8, 2025	0.30	0.31	0.30	0.30	0.29	1.69%	1,374,528
Aug 7, 2025	0.32	0.32	0.30	0.30	0.29	-4.84%	1,686,055
Aug 6, 2025	0.32	0.33	0.31	0.31	0.30	-	3,898,645
Aug 5, 2025	0.32	0.32	0.31	0.31	0.30	-1.59%	699,836
Aug 4, 2025	0.31	0.32	0.30	0.32	0.32	6.78%	1,625,129
Aug 1, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	359,501
Jul 31, 2025	0.30	0.31	0.30	0.30	0.30	-	209,100
Jul 30, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	165,707
Jul 29, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	912,466
Jul 28, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	1,994,562
Jul 27, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	41,541
Jul 25, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	669,201
Jul 24, 2025	0.32	0.33	0.31	0.31	0.31	-4.69%	2,457,347
Jul 23, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	1,851,869
Jul 22, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	2,203,848
Jul 21, 2025	0.30	0.30	0.29	0.30	0.30	-	1,936,434
Jul 18, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	668,914
Jul 17, 2025	0.29	0.30	0.29	0.29	0.29	-	647,791
Jul 16, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	543,204
Jul 15, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	208,733
Jul 14, 2025	0.28	0.29	0.28	0.28	0.28	-3.45%	528,534
Jul 11, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	198,488
Jul 10, 2025	0.29	0.29	0.28	0.28	0.28	-0.71%	33,665
Jul 9, 2025	0.28	0.29	0.28	0.28	0.28	0.71%	53,794
Jul 8, 2025	0.29	0.29	0.28	0.28	0.28	-	405,752
Jul 7, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	334,520
Jul 4, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	1,236,686
Jul 3, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	765,644
Jul 2, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	335,526
Jul 1, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	365,087