Fenix Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.42	0.45	0.42	0.45	0.45	4.71%	1,538,719
Dec 2, 2025	0.42	0.43	0.41	0.43	0.43	2.41%	669,567
Dec 1, 2025	0.42	0.42	0.41	0.42	0.42	-	732,750
Nov 28, 2025	0.40	0.42	0.40	0.42	0.42	2.47%	245,482
Nov 27, 2025	0.42	0.43	0.40	0.41	0.41	-	1,244,161
Nov 26, 2025	0.40	0.42	0.39	0.41	0.41	1.25%	1,093,613
Nov 25, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	732,002
Nov 24, 2025	0.39	0.40	0.39	0.39	0.39	-	813,659
Nov 21, 2025	0.40	0.41	0.39	0.39	0.39	-7.14%	1,374,246
Nov 20, 2025	0.40	0.42	0.40	0.42	0.42	6.33%	1,046,358
Nov 19, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	1,248,779
Nov 18, 2025	0.44	0.44	0.39	0.40	0.40	-6.98%	3,381,972
Nov 17, 2025	0.42	0.43	0.41	0.43	0.43	2.38%	919,427
Nov 14, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	1,882,369
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	0.42	0.45	0.42	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	6.52%	2,347,424
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