FNX Inc. (CSE:FNX)
Canada
· Delayed Price · Currency is CAD 0.425
+0.065 (18.06%)
At close: Dec 5, 2025
FNX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 2,000 |
| Dec 2, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -7.89% | 13,500 |
| Dec 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 38.18% | 6,003 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 750 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 20,578 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,552 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,690 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,500 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 38,000 |
| Oct 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 700 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 3,150 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 14,000 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 28,650 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 17,000 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 7,750 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1,616 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 2,770 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Sep 16, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 20.00% | 35,300 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 41,000 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,520 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,001 |
| Sep 2, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 18.18% | 155,075 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 500 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 1,000 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 38.89% | 1,096 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 12.50% | 7,244 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,500 |