Fenix Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.26	0.26	0.25	0.26	0.26	-	1,355,967
Jun 25, 2026	0.25	0.26	0.25	0.26	0.26	-	2,947,501
Jun 24, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	2,330,087
Jun 23, 2026	0.26	0.27	0.26	0.26	0.26	-	1,406,004
Jun 22, 2026	0.26	0.27	0.26	0.26	0.26	4.00%	3,424,095
Jun 19, 2026	0.26	0.26	0.25	0.25	0.25	-	2,645,111
Jun 18, 2026	0.27	0.27	0.25	0.25	0.25	-5.66%	2,222,333
Jun 17, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	1,675,480
Jun 16, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	2,681,584
Jun 15, 2026	0.28	0.29	0.28	0.29	0.29	9.62%	2,356,604
Jun 12, 2026	0.27	0.27	0.26	0.26	0.26	-	2,574,940
Jun 11, 2026	0.26	0.26	0.25	0.26	0.26	-1.89%	3,399,587
Jun 10, 2026	0.27	0.27	0.26	0.27	0.27	-3.64%	2,059,797
Jun 9, 2026	0.28	0.29	0.27	0.28	0.28	-	4,016,511
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