Felix Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.33	0.33	0.32	0.32	-	3.23%	577,813
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
May 15, 2026	0.36	0.36	0.34	0.35	0.35	-4.11%	1,150,672
May 14, 2026	0.34	0.38	0.34	0.37	0.37	7.35%	3,481,435
May 13, 2026	0.29	0.34	0.28	0.34	0.34	17.24%	2,114,440
May 12, 2026	0.27	0.29	0.27	0.29	0.29	7.41%	1,324,386
May 11, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	824,860
May 8, 2026	0.26	0.26	0.25	0.26	0.26	1.96%	519,070
May 7, 2026	0.26	0.26	0.25	0.26	0.26	2.00%	963,868
May 6, 2026	0.24	0.25	0.23	0.25	0.25	4.17%	1,194,626
May 5, 2026	0.25	0.25	0.24	0.24	0.24	-5.88%	709,176
May 4, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	793,548
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