FendX Technologies Inc. (CSE:FNDX)
Canada · Delayed Price · Currency is CAD 0.8500
0.00 (0.00%)
Sep 16, 2025, 12:25 PM EDT
FendX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 6.67% | 4,010 |
| Jul 25, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | - | 2,200 |
| Jul 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 100 |
| Jul 23, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | - | 6,500 |
| Jul 22, 2025 | 0.70 | 0.80 | 0.65 | 0.80 | 0.80 | 6.67% | 2,800 |
| Jul 21, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 1,209 |
| Jul 18, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 14.29% | 3,500 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Jul 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 900 |
| Jul 15, 2025 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -17.65% | 3,000 |
| Jul 14, 2025 | 0.85 | 0.85 | 0.70 | 0.85 | 0.85 | 13.33% | 2,050 |
| Jul 11, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -11.76% | 200 |
| Jul 10, 2025 | 0.70 | 0.85 | 0.70 | 0.85 | 0.85 | 21.43% | 1,100 |
| Jul 9, 2025 | 0.90 | 0.90 | 0.70 | 0.70 | 0.70 | -22.22% | 2,160 |
| Jul 8, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 20.00% | 5,000 |
| Jul 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 25.00% | 4,500 |
| Jul 4, 2025 | 0.80 | 0.80 | 0.60 | 0.60 | 0.60 | -33.33% | 600 |
| Jul 3, 2025 | 0.70 | 0.95 | 0.70 | 0.90 | 0.90 | 28.57% | 29,000 |
| Jul 2, 2025 | 0.70 | 0.70 | 0.55 | 0.70 | 0.70 | -6.67% | 1,309 |