Fenix Resources Limited (ASX:FEX)
Australia · Delayed Price · Currency is AUD 0.2250
-0.0100 (-4.26%)
Oct 9, 2026, 4:10 PM AEST
Fenix Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | - | 232,693 |
| Aug 20, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.25 | -1.89% | 1,677,700 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 891,346 |
| Aug 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 499,094 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 316,028 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | -3.64% | 1,776,262 |
| Aug 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.26 | 1.85% | 1,162,514 |
| Aug 12, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | 1.89% | 651,497 |
| Aug 11, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -3.64% | 716,322 |
| Aug 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.26 | 3.77% | 507,166 |
| Aug 7, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -1.85% | 577,014 |
| Aug 6, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 901,380 |
| Aug 5, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.26 | 5.77% | 957,187 |
| Aug 4, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | - | 862,527 |
| Aug 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -3.70% | 459,810 |