Felix Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.76	0.76	0.68	0.70	0.70	-10.26%	3,161,725
Oct 16, 2025	0.75	0.78	0.70	0.78	0.78	4.00%	2,956,730
Oct 15, 2025	0.69	0.79	0.67	0.75	0.75	16.28%	6,051,089
Oct 14, 2025	0.60	0.67	0.59	0.65	0.65	14.16%	4,089,443
Oct 13, 2025	0.61	0.63	0.56	0.57	0.57	-3.42%	3,013,603
Oct 10, 2025	0.55	0.60	0.54	0.59	0.59	3.54%	1,818,205
Oct 9, 2025	0.53	0.60	0.52	0.57	0.57	1.80%	1,995,170
Oct 8, 2025	0.57	0.57	0.52	0.56	0.56	-1.77%	1,708,800
Oct 7, 2025	0.63	0.64	0.54	0.57	0.57	-8.13%	3,448,885
Oct 6, 2025	0.62	0.62	0.59	0.62	0.62	4.24%	758,437
Oct 5, 2025	0.62	0.62	0.59	0.59	0.59	-4.07%	111,750
Oct 3, 2025	0.62	0.64	0.57	0.62	0.62	4.24%	1,725,266
Oct 2, 2025	0.57	0.59	0.54	0.59	0.59	7.27%	1,541,361
Oct 1, 2025	0.56	0.59	0.54	0.55	0.55	-5.17%	2,932,280
Sep 30, 2025	0.65	0.65	0.57	0.58	0.58	-10.77%	2,697,433
Sep 29, 2025	0.60	0.65	0.58	0.65	0.65	8.33%	3,039,357
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