Fenix Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.33	0.34	0.33	0.33	0.33	-	621,104
Apr 27, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	250,629
Apr 24, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	880,133
Apr 23, 2026	0.34	0.35	0.34	0.34	0.34	-	777,788
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	-	637,359
Apr 21, 2026	0.34	0.34	0.34	0.34	0.34	-	405,307
Apr 20, 2026	0.34	0.35	0.34	0.34	0.34	1.52%	909,959
Apr 17, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	731,045
Apr 16, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	225,070
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	-	639,014
Apr 14, 2026	0.33	0.33	0.32	0.33	0.33	-	744,079
Apr 13, 2026	0.34	0.34	0.32	0.33	0.33	-4.41%	992,562
Apr 10, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	2,024,471
Apr 9, 2026	0.34	0.35	0.34	0.34	0.34	-4.29%	1,822,892
Apr 8, 2026	0.34	0.36	0.33	0.35	0.35	7.69%	1,625,367
Apr 7, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	850,948
Apr 2, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	1,453,874
Apr 1, 2026	0.33	0.34	0.32	0.34	0.34	8.06%	1,070,057
Mar 31, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	1,454,556
Mar 30, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	911,337
Mar 27, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	695,910
Mar 26, 2026	0.36	0.36	0.33	0.33	0.33	-7.04%	897,219
Mar 25, 2026	0.34	0.36	0.33	0.36	0.36	9.23%	1,391,684
Mar 24, 2026	0.32	0.34	0.32	0.33	0.33	8.33%	986,158
Mar 23, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	3,128,697
Mar 20, 2026	0.32	0.33	0.30	0.31	0.31	-3.17%	4,552,919
Mar 19, 2026	0.33	0.33	0.31	0.32	0.32	-5.97%	3,390,186
Mar 18, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	1,599,385
Mar 17, 2026	0.35	0.36	0.33	0.33	0.33	-2.94%	1,135,311
Mar 16, 2026	0.38	0.38	0.34	0.34	0.34	-9.33%	2,015,703
Mar 13, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	853,546
Mar 12, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	719,439
Mar 11, 2026	0.38	0.38	0.37	0.37	0.37	-	178,756
Mar 10, 2026	0.37	0.40	0.36	0.37	0.37	1.37%	545,466
Mar 9, 2026	0.38	0.38	0.35	0.37	0.37	-2.67%	1,779,633
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