Fenix Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	3,257,430
Jun 4, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	1,430,977
Jun 3, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	994,781
Jun 2, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	2,311,720
Jun 1, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	754,697
May 29, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	520,684
May 28, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	772,257
May 27, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	525,542
May 26, 2026	0.32	0.32	0.31	0.31	0.31	-	1,249,918
May 25, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	1,082,157
May 22, 2026	0.30	0.31	0.30	0.30	0.30	-	894,911
May 21, 2026	0.31	0.31	0.30	0.30	0.30	-	876,143
May 20, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	2,104,181
May 19, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	592,426
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