FendX Technologies Inc. (CSE:FNDX)
Canada
· Delayed Price · Currency is CAD 0.1000
+0.0050 (5.26%)
Mar 28, 2025, 4:00 PM EST
FendX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.26% | 135,303 |
| Mar 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 190,500 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 35,500 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 375,000 |
| Mar 24, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | -4.35% | 578,090 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 23,500 |
| Mar 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -4.17% | 19,000 |
| Mar 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 4.35% | 24,791 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.54% | 226,000 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | - | -3.70% | 47,500 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 22,600 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -3.70% | 54,500 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | - | 28,000 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 4,000 |
| Mar 10, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | - | 34,500 |
| Mar 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | 3.85% | 100,500 |
| Mar 6, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | - | -7.14% | 171,815 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 9,000 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 27,500 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 15,932 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 188,482 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 15,399 |
| Feb 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 70,500 |
| Feb 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | -3.23% | 62,715 |
| Feb 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 65,200 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 7,514 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 249,500 |
| Feb 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 37,185 |
| Feb 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -9.09% | 47,500 |
| Feb 14, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | - | 3.13% | 230,740 |
| Feb 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.23% | 74,661 |
| Feb 12, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | - | - | 175,500 |
| Feb 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -3.13% | 53,500 |
| Feb 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 6.67% | 173,500 |
| Feb 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 20,000 |
| Feb 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 13,500 |
| Feb 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.34% | 73,500 |
| Feb 4, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | -6.45% | 470,500 |
| Feb 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -6.06% | 23,866 |
| Jan 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 6,500 |
| Jan 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 42,830 |
| Jan 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 143,000 |
| Jan 28, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -5.88% | 84,500 |
| Jan 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -10.53% | 191,215 |
| Jan 24, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | 31.03% | 138,501 |
| Jan 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 134,330 |
| Jan 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 129,500 |
| Jan 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 60,500 |
| Jan 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 82,000 |
| Jan 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 140,000 |