Felix Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.36	0.36	0.33	0.34	0.34	-1.45%	574,642
Mar 2, 2026	0.36	0.37	0.35	0.35	0.35	-1.43%	540,694
Feb 27, 2026	0.35	0.36	0.34	0.35	0.35	4.48%	770,456
Feb 26, 2026	0.34	0.35	0.33	0.34	0.34	1.52%	350,445
Feb 25, 2026	0.34	0.35	0.33	0.33	0.33	-	432,635
Feb 24, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	885,427
Feb 23, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	732,349
Feb 20, 2026	0.32	0.34	0.32	0.33	0.33	1.54%	540,219
Feb 19, 2026	0.33	0.33	0.32	0.33	0.33	3.17%	453,479
Feb 18, 2026	0.31	0.34	0.31	0.32	0.32	1.61%	1,126,274
Feb 17, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	817,359
Feb 16, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	1,357,231
Feb 13, 2026	0.37	0.37	0.33	0.33	0.33	-13.16%	1,873,513
Feb 12, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	1,334,736
Feb 11, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	1,418,287
Feb 10, 2026	0.39	0.41	0.38	0.38	0.38	1.33%	1,637,802
Feb 9, 2026	0.36	0.40	0.36	0.38	0.38	7.14%	1,624,881
Feb 6, 2026	0.34	0.36	0.33	0.35	0.35	-2.78%	4,424,558
Feb 5, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	1,269,479
Feb 4, 2026	0.37	0.37	0.36	0.37	0.37	8.82%	1,146,298
Feb 3, 2026	0.34	0.35	0.32	0.34	0.34	7.94%	1,237,307
Feb 2, 2026	0.31	0.33	0.28	0.32	0.32	-1.56%	2,048,741
Jan 30, 2026	0.39	0.39	0.32	0.32	0.32	-16.88%	5,420,431
Jan 29, 2026	0.43	0.44	0.37	0.39	0.39	-3.75%	3,545,104
Jan 28, 2026	0.39	0.40	0.38	0.40	0.40	5.26%	655,980
Jan 27, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	1,205,952
Jan 23, 2026	0.39	0.42	0.39	0.39	0.39	2.63%	2,167,949
Jan 22, 2026	0.40	0.40	0.37	0.38	0.38	-1.30%	957,553
Jan 21, 2026	0.39	0.39	0.37	0.39	0.39	2.67%	1,186,605
Jan 20, 2026	0.40	0.40	0.37	0.38	0.38	-5.06%	2,406,226
Jan 19, 2026	0.39	0.41	0.38	0.40	0.40	3.95%	1,283,662
Jan 16, 2026	0.42	0.42	0.38	0.38	0.38	-7.32%	1,350,672
Jan 15, 2026	0.38	0.42	0.38	0.41	0.41	6.49%	2,463,119
Jan 14, 2026	0.38	0.39	0.37	0.39	0.39	-1.28%	1,054,253
Jan 13, 2026	0.41	0.42	0.37	0.39	0.39	-2.50%	3,963,139
Jan 12, 2026	0.37	0.40	0.35	0.40	0.40	12.68%	4,156,895
Jan 9, 2026	0.34	0.37	0.34	0.36	0.36	4.41%	2,934,687
Jan 8, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	352,497
Jan 7, 2026	0.35	0.35	0.34	0.35	0.35	-	832,823
Jan 6, 2026	0.36	0.36	0.32	0.35	0.35	-4.11%	2,482,465
Jan 5, 2026	0.37	0.37	0.35	0.37	0.37	2.82%	853,335
Jan 2, 2026	0.36	0.36	0.35	0.36	0.36	-	713,650
Dec 31, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	183,329
Dec 30, 2025	0.36	0.36	0.35	0.35	0.35	-5.41%	885,088
Dec 29, 2025	0.38	0.38	0.36	0.37	0.37	-	2,146,273
Dec 24, 2025	0.36	0.38	0.35	0.37	0.37	4.23%	1,757,986
Dec 23, 2025	0.37	0.37	0.34	0.36	0.36	-1.39%	1,906,305
Dec 22, 2025	0.34	0.36	0.33	0.36	0.36	9.09%	2,061,178
Dec 19, 2025	0.33	0.34	0.32	0.33	0.33	3.13%	1,609,384
Dec 18, 2025	0.33	0.33	0.32	0.32	0.32	-	649,679