Skip to main content
/
FendX Technologies Inc. (CSE:FNDX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
May 7, 2025, 4:00 PM EDT

FendX Technologies Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 21, 2023→May 8, 2025Max ▾May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Apr '23​Apr '23Jul '23​Jul '23Oct '23​Oct '23Jan '24​Jan '24Apr '24​Apr '24Jul '24​Jul '24Oct '24​Oct '24Jan '25​Jan '25Apr '25​Apr '2500.2000.4000.0950

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20250.090.100.080.10-5.56%79,500
May 7, 20250.090.090.090.09--2,000
May 6, 20250.090.090.080.09-5.88%5,011
May 5, 20250.090.090.090.09--11,000
May 2, 20250.100.100.090.09--5.56%5,716
May 1, 20250.100.100.090.09--21,166
Apr 30, 20250.090.100.090.09-5.88%19,000
Apr 29, 20250.100.100.080.09--15.00%227,000
Apr 28, 20250.100.100.100.10-5.26%1,000
Apr 25, 20250.100.100.100.10--5.00%3,000
Apr 24, 20250.100.100.100.10--1,000
Apr 23, 20250.100.100.100.10--500
Apr 22, 20250.100.100.100.10-11.11%6,000
Apr 21, 20250.100.100.090.09--10.00%2,500
Apr 17, 20250.100.100.090.10--12,500
Apr 16, 20250.100.100.100.10--500
Apr 15, 20250.090.100.090.10-11.11%122,700
Apr 14, 20250.090.090.090.09-12.50%1,000
Apr 11, 20250.090.090.080.08--11.11%32,000
Apr 10, 20250.090.100.090.09-5.88%7,000
Apr 9, 20250.090.090.090.09--5.56%10,000
Apr 8, 20250.090.100.080.09-5.88%16,000
Apr 7, 20250.100.100.080.09--5.56%8,000
Apr 4, 20250.100.100.090.09--10.00%24,154
Apr 3, 20250.100.110.100.10--105,030
Apr 2, 20250.100.100.080.10-5.26%169,500
Apr 1, 20250.100.100.100.10--1,000
Mar 31, 20250.100.100.100.10--5.00%1,800
Mar 28, 20250.090.100.090.10-5.26%135,303
Mar 27, 20250.100.100.100.10--5.00%190,500
Mar 26, 20250.110.110.100.10--4.76%35,500
Mar 25, 20250.110.110.100.11--4.55%375,000
Mar 24, 20250.110.120.100.11--4.35%578,090
Mar 21, 20250.120.120.120.12--23,500
Mar 20, 20250.120.130.120.12--4.17%19,000
Mar 19, 20250.120.130.120.12-4.35%24,791
Mar 18, 20250.130.130.120.12--11.54%226,000
Mar 17, 20250.150.150.120.13--3.70%47,500
Mar 14, 20250.140.140.140.14-3.85%22,600
Mar 13, 20250.150.150.130.13--3.70%54,500
Mar 12, 20250.150.150.130.14--28,000
Mar 11, 20250.140.140.140.14--4,000
Mar 10, 20250.140.150.130.14--34,500
Mar 7, 20250.140.150.140.14-3.85%100,500
Mar 6, 20250.140.150.130.13--7.14%171,815
Mar 5, 20250.140.140.140.14--9,000
Mar 4, 20250.150.150.140.14--6.67%27,500
Mar 3, 20250.150.150.150.15-7.14%15,932
Feb 28, 20250.150.150.140.14--6.67%188,482
Feb 27, 20250.150.150.150.15--15,399