Felix Gold Limited (ASX:FXG)
Australia · Delayed Price · Currency is AUD 0.6000
+0.0300 (5.26%)
Sep 26, 2025, 4:10 PM AEST
Felix Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.57 | 0.60 | 0.56 | 0.60 | 0.60 | 5.26% | 2,063,212 |
| Sep 25, 2025 | 0.62 | 0.63 | 0.56 | 0.57 | 0.57 | -8.06% | 3,539,374 |
| Sep 24, 2025 | 0.55 | 0.63 | 0.55 | 0.62 | 0.62 | 18.10% | 4,785,546 |
| Sep 23, 2025 | 0.57 | 0.57 | 0.50 | 0.53 | 0.53 | -7.08% | 3,138,286 |
| Sep 22, 2025 | 0.58 | 0.58 | 0.50 | 0.57 | 0.57 | 1.80% | 5,588,489 |
| Sep 19, 2025 | 0.49 | 0.57 | 0.45 | 0.56 | 0.56 | 14.43% | 7,418,668 |
| Sep 18, 2025 | 0.39 | 0.49 | 0.38 | 0.49 | 0.49 | 24.36% | 8,752,045 |
| Sep 17, 2025 | 0.39 | 0.40 | 0.36 | 0.39 | 0.39 | 4.00% | 5,110,599 |
| Sep 16, 2025 | 0.34 | 0.38 | 0.33 | 0.38 | 0.38 | 19.05% | 7,477,001 |
| Sep 15, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 12.50% | 4,596,034 |
| Sep 12, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 1.82% | 1,898,600 |
| Sep 11, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -5.17% | 2,158,956 |
| Sep 10, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 9.43% | 3,232,868 |
| Sep 9, 2025 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | 8.16% | 3,082,179 |
| Sep 8, 2025 | 0.28 | 0.29 | 0.24 | 0.25 | 0.25 | -10.91% | 3,073,740 |
| Sep 5, 2025 | 0.24 | 0.29 | 0.23 | 0.28 | 0.28 | 17.02% | 2,117,022 |
| Sep 4, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 1,874,350 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 1,270,866 |
| Sep 2, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.38% | 3,185,444 |
| Sep 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 1,304,951 |
| Aug 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 988,229 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,145,510 |
| Aug 27, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 1,325,842 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 566,003 |
| Aug 25, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -5.71% | 2,329,092 |
| Aug 22, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 1,257,802 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 245,792 |
| Aug 20, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 933,600 |
| Aug 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 786,196 |
| Aug 18, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 890,130 |
| Aug 15, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 1,677,868 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,351,328 |
| Aug 13, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,384,517 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,617,056 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 4,499,590 |
| Aug 8, 2025 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 14.29% | 3,938,408 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 268,707 |
| Aug 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 1,304,310 |
| Aug 5, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 6.25% | 3,134,684 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 1,143,550 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 736,503 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 436,129 |
| Jul 30, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.45% | 397,961 |
| Jul 29, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -3.13% | 1,940,955 |
| Jul 28, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 1,546,855 |
| Jul 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,242,393 |
| Jul 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 303,950 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,324,161 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.82% | 1,812,100 |
| Jul 21, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 18.18% | 3,547,830 |