Skip to main content
FendX Technologies Inc. (CSE:FNDX)
Canada flag Canada · Delayed Price · Currency is CAD
0.740
0.00 (0.00%)
Dec 3, 2025, 9:30 AM EST

FendX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20250.740.740.740.740.74-700
Nov 20, 20250.500.740.500.740.7448.00%2,200
Nov 13, 20250.500.500.500.500.50-3.85%700
Nov 12, 20250.560.560.520.520.52-13.33%5,020
Nov 11, 20250.600.600.600.600.609.09%500
Nov 10, 20250.630.630.550.550.55-8.33%2,500
Oct 30, 20250.600.600.600.600.60-6.25%500
Oct 27, 20250.640.640.640.640.64-500
Oct 21, 20250.640.640.640.640.646.67%500
Oct 20, 20250.650.650.600.600.60-7.69%3,000
Oct 17, 20250.700.700.600.650.65-13.33%13,000
Oct 15, 20250.900.900.750.750.75-6.25%1,500
Oct 14, 20250.890.890.800.800.80-12.09%1,515
Oct 10, 20250.901.000.650.910.911.11%25,980
Oct 9, 20250.840.900.800.900.90-6,000
Oct 8, 20250.900.900.900.900.90-5,500
Oct 6, 20250.900.900.900.900.90-4,500
Oct 3, 20250.901.000.700.900.90-89,000
Oct 2, 20250.920.920.900.900.90-2.17%1,495
Oct 1, 20250.840.920.840.920.9217.95%1,500
Sep 30, 20250.780.780.780.780.784.00%500
Sep 29, 20250.800.800.750.750.75-6.25%1,500
Sep 25, 20250.780.800.780.800.802.56%1,544
Sep 23, 20250.790.790.780.780.7811.43%1,208
Sep 22, 20250.830.830.700.700.70-17.65%4,380
Sep 19, 20250.850.850.850.850.85-500
Sep 17, 20250.850.850.850.850.85-2,700
Sep 16, 20250.850.850.850.850.85-3,444
Sep 15, 20250.800.850.800.850.856.25%5,000
Sep 12, 20250.800.800.800.800.80-3,200
Sep 11, 20250.800.800.800.800.806.67%4,500
Sep 10, 20250.750.750.750.750.752.74%9,800
Sep 8, 20250.750.750.630.730.73-2.67%8,000
Sep 4, 20250.650.760.650.750.7520.97%6,500
Sep 3, 20250.700.700.620.620.62-7.46%4,500
Sep 2, 20250.670.670.670.670.6713.56%500
Aug 28, 20250.620.620.570.590.59-1.67%2,000
Aug 25, 20250.600.600.600.600.60-700
Aug 22, 20250.600.600.600.600.60-600
Aug 21, 20250.550.600.550.600.6020.00%2,001
Aug 20, 20250.550.550.500.500.50-16.67%153,700
Aug 19, 20250.600.600.600.600.60-501
Aug 18, 20250.600.600.600.600.6020.00%1,000
Aug 15, 20250.500.500.500.500.50-19,500
Aug 14, 20250.450.650.400.500.5025.00%55,962
Aug 13, 20250.450.500.350.400.40-20.00%38,600
Aug 12, 20250.500.500.500.500.50-100
Aug 11, 20250.550.550.500.500.50-9.09%1,670
Aug 8, 20250.550.550.550.550.55-6,885
Aug 7, 20250.700.700.450.550.55-31.25%79,230
Aug 6, 20250.800.800.600.800.8033.33%1,000
Aug 5, 20250.800.800.600.600.60-25.00%3,600
Aug 1, 20250.800.800.800.800.806.67%300
Jul 31, 20250.550.750.550.750.7525.00%6,400
Jul 30, 20250.700.700.600.600.60-7.69%7,827
Jul 29, 20250.700.700.650.650.65-18.75%4,910
Jul 28, 20250.700.800.700.800.806.67%4,010
Jul 25, 20250.700.750.700.750.75-2,200
Jul 24, 20250.750.750.750.750.75-6.25%100
Jul 23, 20250.750.800.750.800.80-6,500
Jul 22, 20250.700.800.650.800.806.67%2,800
Jul 21, 20250.800.800.750.750.75-6.25%1,209
Jul 18, 20250.700.800.700.800.8014.29%3,500
Jul 17, 20250.750.750.700.700.70-1,000
Jul 16, 20250.700.700.700.700.70-900
Jul 15, 20250.800.800.700.700.70-17.65%3,000
Jul 14, 20250.850.850.700.850.8513.33%2,050
Jul 11, 20250.800.800.750.750.75-11.76%200
Jul 10, 20250.700.850.700.850.8521.43%1,100
Jul 9, 20250.900.900.700.700.70-22.22%2,160
Jul 8, 20250.850.900.850.900.9020.00%5,000
Jul 7, 20250.750.750.750.750.7525.00%4,500
Jul 4, 20250.800.800.600.600.60-33.33%600
Jul 3, 20250.700.950.700.900.9028.57%29,000
Jul 2, 20250.700.700.550.700.70-6.67%1,309
Jun 30, 20250.750.750.700.750.75-6,100
Jun 27, 20250.750.750.750.750.757.14%3,140
Jun 25, 20250.700.700.700.700.70-6.67%493
Jun 24, 20250.800.800.750.750.75-6.25%200
Jun 23, 20250.850.850.700.800.80-15.79%11,300
Jun 20, 20250.950.950.950.950.95-2,388
Jun 18, 20250.950.950.950.950.95-1,120
Jun 17, 20250.950.950.950.950.955.56%200
Jun 16, 20250.900.900.900.900.905.88%200
Jun 13, 20250.850.850.750.850.85-3,400
Jun 9, 20250.850.850.850.850.85-1,000
Jun 6, 20250.800.850.700.850.856.25%1,748
Jun 4, 20250.900.900.650.800.80-15.79%1,300