FendX Technologies Inc. (CSE:FNDX)
Canada · Delayed Price · Currency is CAD 0.6000
-0.0400 (-6.25%)
Oct 30, 2025, 12:49 PM EDT
FendX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.25% | 500 |
| Oct 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 500 |
| Oct 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.67% | 500 |
| Oct 20, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 3,000 |
| Oct 17, 2025 | 0.70 | 0.70 | 0.60 | 0.65 | 0.65 | -13.33% | 13,000 |
| Oct 15, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | -6.25% | 1,500 |
| Oct 14, 2025 | 0.89 | 0.89 | 0.80 | 0.80 | 0.80 | -12.09% | 1,515 |
| Oct 10, 2025 | 0.90 | 1.00 | 0.65 | 0.91 | 0.91 | 1.11% | 25,980 |
| Oct 9, 2025 | 0.84 | 0.90 | 0.80 | 0.90 | 0.90 | - | 6,000 |
| Oct 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 5,500 |
| Oct 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,500 |
| Oct 3, 2025 | 0.90 | 1.00 | 0.70 | 0.90 | 0.90 | - | 89,000 |
| Oct 2, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 1,495 |
| Oct 1, 2025 | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | 17.95% | 1,500 |
| Sep 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | 500 |
| Sep 29, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 1,500 |
| Sep 25, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 1,544 |
| Sep 23, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 11.43% | 1,208 |
| Sep 22, 2025 | 0.83 | 0.83 | 0.70 | 0.70 | 0.70 | -17.65% | 4,380 |
| Sep 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 500 |
| Sep 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2,700 |
| Sep 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3,444 |
| Sep 15, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 5,000 |
| Sep 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 3,200 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.67% | 4,500 |
| Sep 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 9,800 |
| Sep 8, 2025 | 0.75 | 0.75 | 0.63 | 0.73 | 0.73 | -2.67% | 8,000 |
| Sep 4, 2025 | 0.65 | 0.76 | 0.65 | 0.75 | 0.75 | 20.97% | 6,500 |
| Sep 3, 2025 | 0.70 | 0.70 | 0.62 | 0.62 | 0.62 | -7.46% | 4,500 |
| Sep 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 13.56% | 500 |
| Aug 28, 2025 | 0.62 | 0.62 | 0.57 | 0.59 | 0.59 | -1.67% | 2,000 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 700 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 600 |
| Aug 21, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 20.00% | 2,001 |
| Aug 20, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -16.67% | 153,700 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 501 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 20.00% | 1,000 |
| Aug 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 19,500 |
| Aug 14, 2025 | 0.45 | 0.65 | 0.40 | 0.50 | 0.50 | 25.00% | 55,962 |
| Aug 13, 2025 | 0.45 | 0.50 | 0.35 | 0.40 | 0.40 | -20.00% | 38,600 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 100 |
| Aug 11, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -9.09% | 1,670 |
| Aug 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 6,885 |
| Aug 7, 2025 | 0.70 | 0.70 | 0.45 | 0.55 | 0.55 | -31.25% | 79,230 |
| Aug 6, 2025 | 0.80 | 0.80 | 0.60 | 0.80 | 0.80 | 33.33% | 1,000 |
| Aug 5, 2025 | 0.80 | 0.80 | 0.60 | 0.60 | 0.60 | -25.00% | 3,600 |
| Aug 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.67% | 300 |
| Jul 31, 2025 | 0.55 | 0.75 | 0.55 | 0.75 | 0.75 | 25.00% | 6,400 |
| Jul 30, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -7.69% | 7,827 |
| Jul 29, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -18.75% | 4,910 |