Felix Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	0.30	0.30	0.27	0.28	0.28	-8.20%	624,243
Apr 10, 2026	0.28	0.31	0.28	0.31	0.31	7.02%	964,361
Apr 9, 2026	0.29	0.29	0.28	0.29	0.29	-	338,598
Apr 8, 2026	0.27	0.29	0.27	0.29	0.29	11.76%	2,582,504
Apr 7, 2026	0.26	0.27	0.26	0.26	0.26	2.00%	502,228
Apr 2, 2026	0.29	0.31	0.24	0.25	0.25	-9.09%	2,605,144
Apr 1, 2026	0.28	0.29	0.27	0.28	0.28	7.84%	976,321
Mar 31, 2026	0.26	0.27	0.26	0.26	0.26	-	1,203,564
Mar 30, 2026	0.29	0.29	0.26	0.26	0.26	-12.07%	2,805,287
Mar 27, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,122,810
Mar 26, 2026	0.32	0.35	0.30	0.30	0.30	7.14%	2,630,745
Mar 25, 2026	0.25	0.28	0.25	0.28	0.28	16.67%	1,124,968
Mar 24, 2026	0.26	0.27	0.24	0.24	0.24	2.13%	2,061,767
Mar 23, 2026	0.24	0.28	0.23	0.24	0.24	2.17%	4,493,465
Mar 20, 2026	0.22	0.24	0.21	0.23	0.23	2.22%	1,742,012
Mar 19, 2026	0.25	0.26	0.22	0.23	0.23	-13.46%	2,339,890
Mar 18, 2026	0.26	0.27	0.26	0.26	0.26	-	1,519,964
Mar 17, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	823,491
Mar 16, 2026	0.30	0.30	0.27	0.27	0.27	-6.90%	1,770,118
Mar 13, 2026	0.30	0.30	0.28	0.29	0.29	-	1,547,071
Mar 12, 2026	0.30	0.30	0.29	0.29	0.29	-6.45%	800,401
Mar 11, 2026	0.29	0.31	0.28	0.31	0.31	12.73%	1,230,583
Mar 10, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	1,129,006
Mar 9, 2026	0.31	0.31	0.27	0.29	0.29	-10.94%	1,564,074
Mar 6, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	1,441,623
Mar 5, 2026	0.32	0.34	0.32	0.33	0.33	6.45%	1,387,345
Mar 4, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	561,698
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