Fenix Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	2,114,040
May 15, 2026	0.35	0.35	0.32	0.33	0.33	-4.41%	2,297,431
May 14, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	667,734
May 13, 2026	0.35	0.35	0.35	0.35	0.35	-	751,666
May 12, 2026	0.35	0.35	0.34	0.35	0.35	4.55%	409,134
May 11, 2026	0.33	0.34	0.33	0.33	0.33	-	1,527,896
May 8, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	1,491,139
May 7, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	2,766,199
May 6, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	788,945
May 5, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	491,533
May 4, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	400,910
May 1, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	347,429
Apr 30, 2026	0.33	0.33	0.32	0.32	0.32	-	652,667
Apr 29, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	1,543,955
Apr 28, 2026	0.33	0.34	0.33	0.33	0.33	-	621,104
Apr 27, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	250,629
Apr 24, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	880,133
Apr 23, 2026	0.34	0.35	0.34	0.34	0.34	-	777,788
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	-	637,359
Apr 21, 2026	0.34	0.34	0.34	0.34	0.34	-	405,307
Apr 20, 2026	0.34	0.35	0.34	0.34	0.34	1.52%	909,959
Apr 17, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	731,045
Apr 16, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	225,070
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	-	639,014
Apr 14, 2026	0.33	0.33	0.32	0.33	0.33	-	744,079
Apr 13, 2026	0.34	0.34	0.32	0.33	0.33	-4.41%	992,562
Apr 10, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	2,024,471
Apr 9, 2026	0.34	0.35	0.34	0.34	0.34	-4.29%	1,822,892
Apr 8, 2026	0.34	0.36	0.33	0.35	0.35	7.69%	1,625,367
Apr 7, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	850,948
Apr 2, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	1,453,874
Apr 1, 2026	0.33	0.34	0.32	0.34	0.34	8.06%	1,070,057
Mar 31, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	1,454,556
Mar 30, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	911,337
Mar 27, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	695,910
Mar 26, 2026	0.36	0.36	0.33	0.33	0.33	-7.04%	897,219
Mar 25, 2026	0.34	0.36	0.33	0.36	0.36	9.23%	1,391,684
Mar 24, 2026	0.32	0.34	0.32	0.33	0.33	8.33%	986,158
Mar 23, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	3,128,697
Mar 20, 2026	0.32	0.33	0.30	0.31	0.31	-3.17%	4,552,919
Mar 19, 2026	0.33	0.33	0.31	0.32	0.32	-5.97%	3,390,186
Mar 18, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	1,599,385
Mar 17, 2026	0.35	0.36	0.33	0.33	0.33	-2.94%	1,135,311
Mar 16, 2026	0.38	0.38	0.34	0.34	0.34	-9.33%	2,015,703
Mar 13, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	853,546
Mar 12, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	719,439
Mar 11, 2026	0.38	0.38	0.37	0.37	0.37	-	178,756
Mar 10, 2026	0.37	0.40	0.36	0.37	0.37	1.37%	545,466
Mar 9, 2026	0.38	0.38	0.35	0.37	0.37	-2.67%	1,779,633
Mar 6, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	1,057,462