Fenix Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	0.44	0.44	0.42	0.43	0.43	-3.37%	1,535,193
Nov 12, 2025	0.45	0.45	0.43	0.45	0.45	-2.20%	894,662
Nov 11, 2025	0.45	0.46	0.44	0.46	0.46	2.25%	893,023
Nov 10, 2025	0.44	0.45	0.44	0.45	0.45	4.71%	1,891,211
Nov 7, 2025	0.46	0.47	0.43	0.43	0.43	-8.60%	2,839,072
Nov 6, 2025	0.47	0.48	0.46	0.47	0.47	-1.06%	1,306,715
Nov 5, 2025	0.50	0.50	0.45	0.47	0.47	-8.74%	8,460,818
Nov 4, 2025	0.55	0.55	0.51	0.52	0.52	-4.63%	1,903,471
Nov 3, 2025	0.52	0.55	0.52	0.54	0.54	2.86%	2,776,978
Oct 31, 2025	0.54	0.55	0.51	0.53	0.53	-2.78%	1,535,271
Oct 30, 2025	0.54	0.55	0.53	0.54	0.54	0.93%	2,422,175
Oct 29, 2025	0.52	0.54	0.52	0.54	0.54	7.00%	1,352,541
Oct 28, 2025	0.54	0.54	0.50	0.50	0.50	-8.26%	1,989,885
Oct 27, 2025	0.51	0.56	0.51	0.55	0.55	7.92%	5,242,786
Oct 24, 2025	0.49	0.51	0.48	0.51	0.51	2.02%	1,258,290
Oct 23, 2025	0.48	0.50	0.48	0.50	0.50	3.13%	1,062,815
Oct 22, 2025	0.48	0.48	0.46	0.48	0.48	-	998,735
Oct 21, 2025	0.50	0.51	0.48	0.48	0.48	-4.95%	1,105,382
Oct 20, 2025	0.50	0.51	0.49	0.51	0.51	1.00%	1,208,866
Oct 17, 2025	0.52	0.52	0.49	0.50	0.50	-3.85%	2,164,036
Oct 16, 2025	0.47	0.52	0.47	0.52	0.52	10.64%	3,034,802
Oct 15, 2025	0.49	0.49	0.46	0.47	0.47	-2.08%	1,649,526
Oct 14, 2025	0.47	0.49	0.47	0.48	0.48	4.35%	1,392,248
Oct 13, 2025	0.46	0.47	0.46	0.46	0.46	-	1,692,139
Oct 10, 2025	0.48	0.48	0.46	0.46	0.46	-4.17%	663,918
Oct 9, 2025	0.48	0.49	0.46	0.48	0.48	2.13%	887,724
Oct 8, 2025	0.47	0.48	0.46	0.47	0.47	-2.08%	1,011,933
Oct 7, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	765,017
Oct 6, 2025	0.47	0.49	0.46	0.49	0.49	5.38%	2,347,424
Oct 5, 2025	0.47	0.47	0.46	0.47	0.47	1.09%	120,132
Oct 3, 2025	0.45	0.47	0.44	0.46	0.46	1.10%	2,082,671
Oct 2, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	1,874,572
Oct 1, 2025	0.48	0.48	0.46	0.46	0.46	-4.17%	1,847,510
Sep 30, 2025	0.49	0.50	0.48	0.48	0.48	-1.03%	755,979
Sep 29, 2025	0.49	0.50	0.48	0.49	0.49	-	1,440,460
Sep 26, 2025	0.48	0.50	0.48	0.49	0.49	2.11%	781,647
Sep 25, 2025	0.49	0.50	0.47	0.48	0.48	-2.06%	1,703,564
Sep 24, 2025	0.49	0.51	0.47	0.49	0.49	-	3,021,599
Sep 23, 2025	0.50	0.51	0.48	0.49	0.49	-3.00%	4,329,167
Sep 22, 2025	0.43	0.52	0.43	0.50	0.50	16.28%	7,698,371
Sep 19, 2025	0.42	0.43	0.41	0.43	0.43	3.61%	1,421,161
Sep 18, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	2,378,980
Sep 17, 2025	0.41	0.41	0.39	0.40	0.40	-	779,418
Sep 16, 2025	0.40	0.41	0.40	0.40	0.40	-	1,638,223
Sep 15, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	3,663,456
Sep 12, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	2,254,503
Sep 11, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	1,551,141
Sep 10, 2025	0.37	0.39	0.37	0.39	0.39	6.85%	3,303,912
Sep 9, 2025	0.36	0.38	0.36	0.37	0.37	1.39%	2,426,391
Sep 8, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	3,625,356