Skip to main content
Felix Gold Limited (ASX:FXG)
Australia flag Australia · Delayed Price · Currency is AUD
0.320
-0.010 (-3.03%)
At close: Mar 6, 2026

Felix Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.330.330.310.320.32-3.03%1,441,623
Mar 5, 20260.320.340.320.330.336.45%1,387,345
Mar 4, 20260.340.340.310.310.31-8.82%561,698
Mar 3, 20260.360.360.330.340.34-1.45%574,642
Mar 2, 20260.360.370.350.350.35-1.43%540,694
Feb 27, 20260.350.360.340.350.354.48%770,456
Feb 26, 20260.340.350.330.340.341.52%350,445
Feb 25, 20260.340.350.330.330.33-432,635
Feb 24, 20260.340.340.330.330.33-1.49%885,427
Feb 23, 20260.330.350.330.340.341.52%732,349
Feb 20, 20260.320.340.320.330.331.54%540,219
Feb 19, 20260.330.330.320.330.333.17%453,479
Feb 18, 20260.310.340.310.320.321.61%1,126,274
Feb 17, 20260.330.330.310.310.31-3.13%817,359
Feb 16, 20260.340.340.320.320.32-3.03%1,357,231
Feb 13, 20260.370.370.330.330.33-13.16%1,873,513
Feb 12, 20260.370.390.370.380.382.70%1,334,736
Feb 11, 20260.380.380.360.370.37-2.63%1,418,287
Feb 10, 20260.390.410.380.380.381.33%1,637,802
Feb 9, 20260.360.400.360.380.387.14%1,624,881
Feb 6, 20260.340.360.330.350.35-2.78%4,424,558
Feb 5, 20260.360.370.350.360.36-2.70%1,269,479
Feb 4, 20260.370.370.360.370.378.82%1,146,298
Feb 3, 20260.340.350.320.340.347.94%1,237,307
Feb 2, 20260.310.330.280.320.32-1.56%2,048,741
Jan 30, 20260.390.390.320.320.32-16.88%5,420,431
Jan 29, 20260.430.440.370.390.39-3.75%3,545,104
Jan 28, 20260.390.400.380.400.405.26%655,980
Jan 27, 20260.400.400.380.380.38-2.56%1,205,952
Jan 23, 20260.390.420.390.390.392.63%2,167,949
Jan 22, 20260.400.400.370.380.38-1.30%957,553
Jan 21, 20260.390.390.370.390.392.67%1,186,605
Jan 20, 20260.400.400.370.380.38-5.06%2,406,226
Jan 19, 20260.390.410.380.400.403.95%1,283,662
Jan 16, 20260.420.420.380.380.38-7.32%1,350,672
Jan 15, 20260.380.420.380.410.416.49%2,463,119
Jan 14, 20260.380.390.370.390.39-1.28%1,054,253
Jan 13, 20260.410.420.370.390.39-2.50%3,963,139
Jan 12, 20260.370.400.350.400.4012.68%4,156,895
Jan 9, 20260.340.370.340.360.364.41%2,934,687
Jan 8, 20260.350.350.330.340.34-2.86%352,497
Jan 7, 20260.350.350.340.350.35-832,823
Jan 6, 20260.360.360.320.350.35-4.11%2,482,465
Jan 5, 20260.370.370.350.370.372.82%853,335
Jan 2, 20260.360.360.350.360.36-713,650
Dec 31, 20250.360.360.350.360.361.43%183,329
Dec 30, 20250.360.360.350.350.35-5.41%885,088
Dec 29, 20250.380.380.360.370.37-2,146,273
Dec 24, 20250.360.380.350.370.374.23%1,757,986
Dec 23, 20250.370.370.340.360.36-1.39%1,906,305
Dec 22, 20250.340.360.330.360.369.09%2,061,178
Dec 19, 20250.330.340.320.330.333.13%1,609,384
Dec 18, 20250.330.330.320.320.32-649,679
Dec 17, 20250.330.330.310.320.321.59%1,165,093
Dec 16, 20250.310.330.310.320.321.61%956,060
Dec 15, 20250.320.330.310.310.31-3.13%2,529,862
Dec 12, 20250.320.330.320.320.32-1,102,379
Dec 11, 20250.330.350.320.320.32-5.88%3,274,505
Dec 10, 20250.350.360.340.340.34-1,262,901
Dec 9, 20250.380.380.340.340.34-10.53%2,868,639
Dec 8, 20250.360.380.350.380.38-8.43%3,687,971
Dec 3, 20250.400.420.390.420.422.47%935,691
Dec 2, 20250.410.420.400.410.41-1.22%133,267
Dec 1, 20250.420.430.410.410.41-1.20%448,693
Nov 28, 20250.400.430.400.420.423.75%517,820
Nov 27, 20250.410.430.400.400.40-3.61%893,348
Nov 26, 20250.390.430.390.420.427.79%1,418,668
Nov 25, 20250.440.450.380.390.39-8.33%4,232,844
Nov 24, 20250.430.440.420.420.421.20%1,063,109
Nov 21, 20250.430.430.400.420.42-7.78%1,461,474
Nov 20, 20250.460.480.450.450.45-1,303,085
Nov 19, 20250.480.500.440.450.452.27%1,948,235
Nov 18, 20250.470.490.430.440.44-7.37%1,637,749
Nov 17, 20250.490.490.460.480.48-5.00%851,475
Nov 14, 20250.450.500.440.500.506.38%1,030,472
Nov 13, 20250.520.530.470.470.47-9.62%1,497,562
Nov 12, 20250.500.530.490.520.528.33%1,640,904
Nov 11, 20250.500.500.480.480.484.35%688,258
Nov 10, 20250.430.500.430.460.466.98%1,554,292
Nov 7, 20250.450.480.430.430.43-4.44%1,582,216
Nov 6, 20250.420.450.410.450.455.88%1,628,778
Nov 5, 20250.440.440.390.430.43-6.59%3,497,186
Nov 4, 20250.490.490.430.460.46-7.14%2,591,980
Nov 3, 20250.540.550.480.490.49-10.09%2,664,749
Oct 31, 20250.500.550.500.550.5511.22%1,520,004
Oct 30, 20250.460.500.450.490.498.89%2,096,792
Oct 29, 20250.450.490.440.450.452.27%2,501,478
Oct 28, 20250.490.530.430.440.44-8.33%5,471,510
Oct 27, 20250.650.650.460.480.48-27.27%8,448,522
Oct 24, 20250.690.690.650.660.66-2.22%806,281
Oct 23, 20250.600.680.600.680.688.87%1,955,270
Oct 22, 20250.600.640.580.620.62-6.06%2,474,161
Oct 21, 20250.700.730.650.660.66-5.71%2,202,023
Oct 20, 20250.710.750.650.700.70-2,575,388
Oct 17, 20250.760.760.680.700.70-10.26%3,161,725
Oct 16, 20250.750.780.700.780.784.00%2,956,730
Oct 15, 20250.690.790.670.750.7516.28%6,051,089
Oct 14, 20250.600.670.590.650.6514.16%4,089,443
Oct 13, 20250.610.630.560.570.57-3.42%3,013,603
Oct 10, 20250.550.600.540.590.593.54%1,818,205