Fenix Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 5, 2025	0.37	0.37	0.36	0.37	0.37	-	872,392
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	0.30	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