Fenix Resources Limited (ASX:FEX)
Australia · Delayed Price · Currency is AUD 0.1950
0.00 (0.00%)
Oct 30, 2026, 4:11 PM AEDT
Fenix Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,336,118 |
| Oct 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 335,713 |
| Oct 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 1,988,535 |
| Oct 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 835,423 |
| Oct 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 665,703 |
| Oct 23, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 1,985,674 |
| Oct 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,335,586 |
| Oct 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 649,683 |
| Oct 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 195,934 |
| Oct 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 601,941 |
| Oct 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 1,138,937 |
| Oct 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 888,851 |
| Oct 14, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 921,884 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 1,568,628 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 624,328 |
| Oct 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 2,328,632 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 251,743 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 738,112 |
| Oct 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 838,360 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,582,209 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 275,521 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 251,420 |
| Sep 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 231,008 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 260,509 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 374,947 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 573,480 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 649,856 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 138,753 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 254,064 |
| Sep 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 675,366 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 150,563 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 536,528 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 2,443,490 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 848,152 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 187,935 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,257,579 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,234,118 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 678,059 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 1,646,859 |
| Sep 7, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 667,944 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 294,142 |
| Sep 3, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 3.92% | 1,309,281 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -5.36% | 879,895 |
| Sep 1, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 3.70% | 570,994 |
| Aug 31, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.26 | -5.26% | 1,189,704 |
| Aug 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.27 | 3.64% | 671,641 |
| Aug 27, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.26 | -3.51% | 3,000,383 |
| Aug 26, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.27 | 7.55% | 2,954,849 |
| Aug 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 587,372 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | 3.85% | 1,468,412 |