Fenix Resources Limited (ASX:FEX)
Australia
· Delayed Price · Currency is AUD 0.375
-0.010 (-2.60%)
Mar 6, 2026, 4:10 PM AEST
Fenix Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -2.60% | 1,057,462 |
| Mar 5, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.05% | 1,180,200 |
| Mar 4, 2026 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 1,394,742 |
| Mar 3, 2026 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | -5.13% | 2,297,068 |
| Mar 2, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.70% | 1,999,955 |
| Feb 27, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 1,133,182 |
| Feb 26, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | - | 1,225,962 |
| Feb 25, 2026 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -2.38% | 1,773,136 |
| Feb 24, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 2.44% | 1,295,280 |
| Feb 23, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 436,439 |
| Feb 20, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.41% | 477,912 |
| Feb 19, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 209,593 |
| Feb 18, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.94% | 288,655 |
| Feb 17, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.22% | 348,224 |
| Feb 16, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -1.20% | 1,634,216 |
| Feb 13, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 694,073 |
| Feb 12, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.22% | 605,271 |
| Feb 11, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 847,556 |
| Feb 10, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 534,887 |
| Feb 9, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.70% | 866,152 |
| Feb 6, 2026 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -2.41% | 1,677,463 |
| Feb 5, 2026 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -2.35% | 2,401,097 |
| Feb 4, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 573,288 |
| Feb 3, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 499,666 |
| Feb 2, 2026 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | -1.14% | 1,344,296 |
| Jan 30, 2026 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -2.22% | 1,820,154 |
| Jan 29, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 1,154,295 |
| Jan 28, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 1,167,088 |
| Jan 27, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 3,051,751 |
| Jan 23, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 1,488,429 |
| Jan 22, 2026 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 2.17% | 1,409,161 |
| Jan 21, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 1,382,303 |
| Jan 20, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 1,939,583 |
| Jan 19, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.96% | 865,688 |
| Jan 16, 2026 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 2.02% | 865,119 |
| Jan 15, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.88% | 826,529 |
| Jan 14, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 0.98% | 858,530 |
| Jan 13, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 621,643 |
| Jan 12, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 0.99% | 1,860,098 |
| Jan 9, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -3.81% | 1,176,758 |
| Jan 8, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.94% | 1,599,496 |
| Jan 7, 2026 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 5.10% | 3,291,288 |
| Jan 6, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 5.38% | 1,877,166 |
| Jan 5, 2026 | 0.49 | 0.53 | 0.47 | 0.47 | 0.47 | -3.12% | 4,656,594 |
| Jan 2, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 492,960 |
| Dec 31, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 3.19% | 255,151 |
| Dec 30, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 821,029 |
| Dec 29, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 978,315 |
| Dec 24, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 5.43% | 697,935 |
| Dec 23, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | 2.22% | 1,256,738 |
| Dec 22, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 485,061 |
| Dec 19, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 994,499 |
| Dec 18, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -7.37% | 2,191,236 |
| Dec 17, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 1,010,458 |
| Dec 16, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -3.09% | 1,595,369 |
| Dec 15, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 1.04% | 695,498 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.00% | 2,026,518 |
| Dec 11, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 14.94% | 4,078,602 |
| Dec 10, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 429,240 |
| Dec 9, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -1.16% | 620,314 |
| Dec 8, 2025 | 0.46 | 0.48 | 0.42 | 0.43 | 0.43 | -6.52% | 3,133,200 |
| Dec 5, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.37% | 970,272 |
| Dec 4, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 835,166 |
| Dec 3, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 4.71% | 1,538,719 |
| Dec 2, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.41% | 669,567 |
| Dec 1, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 732,750 |
| Nov 28, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 2.47% | 245,482 |
| Nov 27, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | - | 1,244,161 |
| Nov 26, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 1.25% | 1,093,613 |
| Nov 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 732,002 |
| Nov 24, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 813,659 |
| Nov 21, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -7.14% | 1,374,246 |
| Nov 20, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 6.33% | 1,046,358 |
| Nov 19, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 1,248,779 |
| Nov 18, 2025 | 0.44 | 0.44 | 0.39 | 0.40 | 0.40 | -6.98% | 3,381,972 |
| Nov 17, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.38% | 919,427 |
| Nov 14, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 1,882,369 |
| Nov 13, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -3.37% | 1,535,193 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -2.20% | 894,662 |
| Nov 11, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 893,023 |
| Nov 10, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 4.71% | 1,891,211 |
| Nov 7, 2025 | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -8.60% | 2,839,072 |
| Nov 6, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 1,306,715 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.45 | 0.47 | 0.47 | -8.74% | 8,460,818 |
| Nov 4, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -4.63% | 1,903,471 |
| Nov 3, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 2.86% | 2,776,978 |
| Oct 31, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | -2.78% | 1,535,271 |
| Oct 30, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.93% | 2,422,175 |
| Oct 29, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 7.00% | 1,352,541 |
| Oct 28, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -8.26% | 1,989,885 |
| Oct 27, 2025 | 0.51 | 0.56 | 0.51 | 0.55 | 0.55 | 7.92% | 5,242,786 |
| Oct 24, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 2.02% | 1,258,290 |
| Oct 23, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 1,062,815 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 998,735 |
| Oct 21, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -4.95% | 1,105,382 |
| Oct 20, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 1.00% | 1,208,866 |
| Oct 17, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -3.85% | 2,164,036 |
| Oct 16, 2025 | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | 10.64% | 3,034,802 |
| Oct 15, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -2.08% | 1,649,526 |
| Oct 14, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 4.35% | 1,392,248 |