Skip to main content
Felix Gold Limited (ASX:FXG)
Australia flag Australia · Delayed Price · Currency is AUD
0.270
+0.005 (1.89%)
Apr 29, 2026, 4:10 PM AEST

Felix Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.260.270.250.270.271.89%612,483
Apr 28, 20260.260.270.260.270.27-354,184
Apr 27, 20260.260.270.250.270.27-985,802
Apr 24, 20260.270.270.260.270.27-181,118
Apr 23, 20260.280.280.260.270.27-5.36%434,589
Apr 22, 20260.290.290.270.280.28-1.75%332,041
Apr 21, 20260.290.290.280.290.29-208,255
Apr 20, 20260.280.290.270.290.293.64%345,274
Apr 17, 20260.280.280.270.280.28-359,048
Apr 16, 20260.300.300.280.280.28-6.78%755,007
Apr 15, 20260.290.300.290.300.303.51%529,113
Apr 14, 20260.290.300.270.290.291.79%510,599
Apr 13, 20260.300.300.270.280.28-8.20%624,243
Apr 10, 20260.280.310.280.310.317.02%964,361
Apr 9, 20260.290.290.280.290.29-338,598
Apr 8, 20260.270.290.270.290.2911.76%2,582,504
Apr 7, 20260.260.270.260.260.262.00%502,228
Apr 2, 20260.290.310.240.250.25-9.09%2,605,144
Apr 1, 20260.280.290.270.280.287.84%976,321
Mar 31, 20260.260.270.260.260.26-1,203,564
Mar 30, 20260.290.290.260.260.26-12.07%2,805,287
Mar 27, 20260.300.300.290.290.29-3.33%1,122,810
Mar 26, 20260.320.350.300.300.307.14%2,630,745
Mar 25, 20260.250.280.250.280.2816.67%1,124,968
Mar 24, 20260.260.270.240.240.242.13%2,061,767
Mar 23, 20260.240.280.230.240.242.17%4,493,465
Mar 20, 20260.220.240.210.230.232.22%1,742,012
Mar 19, 20260.250.260.220.230.23-13.46%2,339,890
Mar 18, 20260.260.270.260.260.26-1,519,964
Mar 17, 20260.270.280.260.260.26-3.70%823,491
Mar 16, 20260.300.300.270.270.27-6.90%1,770,118
Mar 13, 20260.300.300.280.290.29-1,547,071
Mar 12, 20260.300.300.290.290.29-6.45%800,401
Mar 11, 20260.290.310.280.310.3112.73%1,230,583
Mar 10, 20260.290.290.270.280.28-3.51%1,129,006
Mar 9, 20260.310.310.270.290.29-10.94%1,564,074
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