Felix Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.26	0.26	0.25	0.25	-	-3.08%	762,133
May 1, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	275,292
Apr 30, 2026	0.27	0.27	0.25	0.26	0.26	-5.56%	599,443
Apr 29, 2026	0.26	0.27	0.25	0.27	0.27	1.89%	612,483
Apr 28, 2026	0.26	0.27	0.26	0.27	0.27	-	354,184
Apr 27, 2026	0.26	0.27	0.25	0.27	0.27	-	985,802
Apr 24, 2026	0.27	0.27	0.26	0.27	0.27	-	181,118
Apr 23, 2026	0.28	0.28	0.26	0.27	0.27	-5.36%	434,589
Apr 22, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	332,041
Apr 21, 2026	0.29	0.29	0.28	0.29	0.29	-	208,255
Apr 20, 2026	0.28	0.29	0.27	0.29	0.29	3.64%	345,274
Apr 17, 2026	0.28	0.28	0.27	0.28	0.28	-	359,048
Apr 16, 2026	0.30	0.30	0.28	0.28	0.28	-6.78%	755,007
Apr 15, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	529,113
Apr 14, 2026	0.29	0.30	0.27	0.29	0.29	1.79%	510,599
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