Fenix Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	743,637
Jul 16, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	1,375,085
Jul 15, 2026	0.29	0.30	0.29	0.29	0.29	-	1,308,268
Jul 14, 2026	0.27	0.29	0.26	0.29	0.29	7.55%	3,329,301
Jul 13, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	1,376,851
Jul 10, 2026	0.25	0.26	0.25	0.26	0.26	2.00%	747,846
Jul 9, 2026	0.26	0.26	0.25	0.25	0.25	-	1,760,804
Jul 8, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	1,497,524
Jul 7, 2026	0.27	0.27	0.26	0.26	0.26	-1.92%	3,181,306
Jul 6, 2026	0.26	0.26	0.25	0.26	0.26	1.96%	650,214
Jul 3, 2026	0.26	0.26	0.26	0.26	0.26	-	294,671
Jul 2, 2026	0.26	0.26	0.25	0.26	0.26	2.00%	1,034,426
Jul 1, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	527,351
Jun 30, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	2,494,388
Jun 29, 2026	0.26	0.26	0.25	0.26	0.26	1.96%	1,085,967
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