Felix Gold Limited (ASX:FXG)
Australia · Delayed Price · Currency is AUD 0.1900
-0.0050 (-2.56%)
Sep 25, 2026, 4:10 PM AEST
Felix Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | - | -6.67% | 1,037,077 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 1,743,026 |
| Sep 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 676,560 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 439,307 |
| Sep 21, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -6.82% | 2,060,965 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 504,844 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -10.00% | 1,344,990 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 970,656 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 1,024,168 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 792,231 |
| Sep 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 443,505 |
| Sep 10, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 1,106,557 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 1,782,332 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 570,417 |
| Sep 7, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 585,250 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 300,507 |
| Sep 3, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 1,735,631 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 729,452 |
| Sep 1, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 528,783 |
| Aug 31, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 752,999 |
| Aug 28, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.44% | 1,783,154 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,314,203 |
| Aug 26, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.26% | 2,380,126 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -9.62% | 1,218,791 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -1.89% | 1,700,127 |
| Aug 21, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -10.17% | 1,238,150 |
| Aug 20, 2026 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | - | 2,796,424 |
| Aug 19, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 15.69% | 4,088,624 |
| Aug 18, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 1,023,527 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 784,375 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 553,728 |
| Aug 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 306,336 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 333,807 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 634,893 |
| Aug 10, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 278,022 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 170,434 |
| Aug 6, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | - | 807,956 |
| Aug 5, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 11.63% | 711,828 |
| Aug 4, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -4.44% | 1,151,436 |
| Aug 3, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.17% | 446,632 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 566,996 |
| Jul 30, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 233,247 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 161,042 |
| Jul 28, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 317,607 |
| 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 |