Fenix Resources Limited (ASX:FEX)
Australia
· Delayed Price · Currency is AUD 0.460
+0.015 (3.37%)
At close: Dec 5, 2025
Fenix Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 1,692,139 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 663,918 |
| Oct 9, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | 2.13% | 887,724 |
| Oct 8, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 1,011,933 |
| Oct 7, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 765,017 |
| Oct 6, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 6.52% | 2,347,424 |
| Oct 3, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 1.10% | 2,082,671 |
| Oct 2, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 1,874,572 |
| Oct 1, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 1,847,510 |
| Sep 30, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -1.03% | 755,979 |
| Sep 29, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 1,440,460 |
| Sep 26, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.11% | 781,647 |
| Sep 25, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -2.06% | 1,703,564 |
| Sep 24, 2025 | 0.49 | 0.51 | 0.47 | 0.49 | 0.49 | - | 3,021,599 |
| Sep 23, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -3.00% | 4,329,167 |
| Sep 22, 2025 | 0.43 | 0.52 | 0.43 | 0.50 | 0.50 | 16.28% | 7,698,371 |
| Sep 19, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 3.61% | 1,421,161 |
| Sep 18, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 2,378,980 |
| Sep 17, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 779,418 |
| Sep 16, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,638,223 |
| Sep 15, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 3,663,456 |
| Sep 12, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -1.30% | 2,254,503 |
| Sep 11, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 1,551,141 |
| Sep 10, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 6.85% | 3,303,912 |
| Sep 9, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.39% | 2,426,391 |
| Sep 8, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 3,625,356 |
| Sep 5, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 872,392 |
| Sep 4, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | - | 2,251,437 |
| Sep 3, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.63% | 4,032,487 |
| Sep 2, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.37 | 7.04% | 8,369,493 |
| Sep 1, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.35 | 10.94% | 7,849,291 |
| Aug 27, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.31 | -1.54% | 3,920,179 |
| Aug 26, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.32 | 3.17% | 1,416,900 |
| Aug 25, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 3.28% | 915,564 |
| Aug 22, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.30 | -6.15% | 3,566,018 |
| Aug 21, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.32 | - | 5,278,532 |
| Aug 20, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.32 | -7.14% | 2,531,136 |
| Aug 19, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.34 | - | 3,896,156 |
| Aug 18, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.34 | 6.06% | 2,145,145 |
| Aug 15, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.32 | 6.45% | 940,293 |
| Aug 14, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.30 | - | 1,829,431 |
| Aug 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 520,129 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 1.64% | 253,779 |
| Aug 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 496,349 |
| Aug 8, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | 1.69% | 1,374,528 |
| Aug 7, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.29 | -4.84% | 1,686,055 |
| Aug 6, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.30 | - | 3,898,645 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -1.59% | 699,836 |
| Aug 4, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.31 | 6.78% | 1,625,129 |
| Aug 1, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | -1.67% | 359,501 |
| Jul 31, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | - | 209,100 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.69% | 165,707 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -4.84% | 912,466 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.30 | - | 1,994,562 |
| Jul 25, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.30 | 1.64% | 669,201 |
| Jul 24, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.30 | -4.69% | 2,457,347 |
| Jul 23, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 4.92% | 1,851,869 |
| Jul 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 3.39% | 2,203,848 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 1,936,434 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 668,914 |
| Jul 17, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | - | 647,791 |