Felix Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	0.33	0.33	0.31	0.32	0.32	1.59%	1,165,093
Dec 16, 2025	0.31	0.33	0.31	0.32	0.32	1.61%	956,060
Dec 15, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	2,529,862
Dec 12, 2025	0.32	0.33	0.32	0.32	0.32	-	1,102,379
Dec 11, 2025	0.33	0.35	0.32	0.32	0.32	-5.88%	3,274,505
Dec 10, 2025	0.35	0.36	0.34	0.34	0.34	-	1,262,901
Dec 9, 2025	0.38	0.38	0.34	0.34	0.34	-10.53%	2,868,639
Dec 8, 2025	0.36	0.38	0.35	0.38	0.38	-8.43%	3,687,971
Dec 3, 2025	0.40	0.42	0.39	0.42	0.42	2.47%	935,691
Dec 2, 2025	0.41	0.42	0.40	0.41	0.41	-1.22%	133,267
Dec 1, 2025	0.42	0.43	0.41	0.41	0.41	-1.20%	448,693
Nov 28, 2025	0.40	0.43	0.40	0.42	0.42	3.75%	517,820
Nov 27, 2025	0.41	0.43	0.40	0.40	0.40	-3.61%	893,348
Nov 26, 2025	0.39	0.43	0.39	0.42	0.42	7.79%	1,418,668
Nov 25, 2025	0.44	0.45	0.38	0.39	0.39	-8.33%	4,232,844
Nov 24, 2025	0.43	0.44	0.42	0.42	0.42	1.20%	1,063,109
Nov 21, 2025	0.43	0.43	0.40	0.42	0.42	-7.78%	1,461,474
Nov 20, 2025	0.46	0.48	0.45	0.45	0.45	-	1,303,085
Nov 19, 2025	0.48	0.50	0.44	0.45	0.45	2.27%	1,948,235
Nov 18, 2025	0.47	0.49	0.43	0.44	0.44	-7.37%	1,637,749
Nov 17, 2025	0.49	0.49	0.46	0.48	0.48	-5.00%	851,475
Nov 14, 2025	0.45	0.50	0.44	0.50	0.50	6.38%	1,030,472
Nov 13, 2025	0.52	0.53	0.47	0.47	0.47	-9.62%	1,497,562
Nov 12, 2025	0.50	0.53	0.49	0.52	0.52	8.33%	1,640,904
Nov 11, 2025	0.50	0.50	0.48	0.48	0.48	4.35%	688,258
Nov 10, 2025	0.43	0.50	0.43	0.46	0.46	6.98%	1,554,292
Nov 7, 2025	0.45	0.48	0.43	0.43	0.43	-4.44%	1,582,216
Nov 6, 2025	0.42	0.45	0.41	0.45	0.45	5.88%	1,628,778
Nov 5, 2025	0.44	0.44	0.39	0.43	0.43	-6.59%	3,497,186