Felix Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.27	0.28	0.27	0.28	0.28	7.69%	115,933
Jul 24, 2026	0.25	0.27	0.24	0.26	0.26	6.12%	445,954
Jul 23, 2026	0.27	0.27	0.24	0.25	0.25	-7.55%	196,787
Jul 22, 2026	0.24	0.27	0.24	0.27	0.27	12.77%	65,271
Jul 21, 2026	0.24	0.26	0.24	0.24	0.24	-2.08%	400,542
Jul 20, 2026	0.23	0.25	0.23	0.24	0.24	5.49%	323,320
Jul 17, 2026	0.23	0.24	0.21	0.23	0.23	-1.09%	973,110
Jul 16, 2026	0.25	0.25	0.23	0.23	0.23	-8.00%	1,336,287
Jul 15, 2026	0.25	0.25	0.25	0.25	0.25	-	11,076
Jul 14, 2026	0.26	0.26	0.25	0.25	0.25	-	260,617
Jul 13, 2026	0.26	0.27	0.25	0.25	0.25	-1.96%	565,225
Jul 10, 2026	0.24	0.26	0.24	0.26	0.26	10.87%	310,802
Jul 9, 2026	0.24	0.25	0.23	0.23	0.23	-4.17%	1,171,926
Jul 8, 2026	0.25	0.25	0.24	0.24	0.24	-5.88%	1,158,656
Jul 7, 2026	0.27	0.27	0.25	0.26	0.26	2.00%	334,372
Jul 6, 2026	0.27	0.27	0.25	0.25	0.25	-3.85%	387,430
Jul 3, 2026	0.26	0.27	0.26	0.26	0.26	-1.89%	370,428
Jul 2, 2026	0.27	0.28	0.24	0.27	0.27	-	805,150
Jul 1, 2026	0.27	0.27	0.27	0.27	0.27	1.92%	69,565
Jun 30, 2026	0.27	0.28	0.25	0.26	0.26	-3.70%	450,442
Jun 29, 2026	0.28	0.28	0.26	0.27	0.27	1.89%	585,622
Jun 26, 2026	0.28	0.28	0.27	0.27	0.27	-5.36%	773,541
Jun 25, 2026	0.29	0.29	0.26	0.28	0.28	-	605,195
Jun 24, 2026	0.27	0.28	0.27	0.28	0.28	1.82%	307,045
Jun 23, 2026	0.30	0.31	0.27	0.28	0.28	-8.33%	1,942,998
Jun 22, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	408,840
Jun 19, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	170,585
Jun 18, 2026	0.34	0.35	0.32	0.32	0.32	-7.25%	780,412
Jun 17, 2026	0.34	0.35	0.33	0.35	0.35	6.15%	353,992
Jun 16, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	377,440
Jun 15, 2026	0.33	0.33	0.32	0.33	0.33	6.45%	844,728
Jun 12, 2026	0.32	0.33	0.30	0.31	0.31	5.08%	752,460
Jun 11, 2026	0.29	0.30	0.27	0.30	0.30	5.36%	1,077,360
Jun 10, 2026	0.31	0.31	0.28	0.28	0.28	-12.50%	776,796
Jun 9, 2026	0.29	0.32	0.28	0.32	0.32	4.92%	3,101,825
Jun 5, 2026	0.33	0.33	0.31	0.31	0.31	-8.96%	1,141,080
Jun 4, 2026	0.32	0.35	0.32	0.34	0.34	8.06%	1,446,453
Jun 3, 2026	0.35	0.35	0.31	0.31	0.31	-10.14%	720,026
Jun 2, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	329,943
Jun 1, 2026	0.36	0.36	0.34	0.35	0.35	-	2,210,886
May 29, 2026	0.36	0.37	0.35	0.35	0.35	-	988,989
May 28, 2026	0.36	0.36	0.34	0.35	0.35	-4.11%	893,020
May 27, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	738,998
May 26, 2026	0.39	0.39	0.37	0.37	0.37	-6.33%	1,254,420
May 25, 2026	0.39	0.44	0.38	0.40	0.40	1.28%	2,019,536
May 22, 2026	0.38	0.39	0.35	0.39	0.39	5.41%	3,045,613
May 21, 2026	0.35	0.37	0.34	0.37	0.37	8.82%	714,864
May 20, 2026	0.35	0.36	0.34	0.34	0.34	-6.85%	1,038,474
May 19, 2026	0.34	0.37	0.34	0.37	0.37	10.61%	1,680,941
May 18, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	846,835