Fenix Resources Limited FEX
ASX · Australia · Non-Energy Minerals
AUD 0.24000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.24 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 275.52K |
| 2026-10-01 | AUD 0.24 | -4.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 251.42K |
| 2026-09-30 | AUD 0.25 | +4.17% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 231.01K |
| 2026-09-29 | AUD 0.24 | -2.04% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 260.51K |
| 2026-09-28 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 374.95K |
| 2026-09-25 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 573.48K |
| 2026-09-24 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 649.86K |
| 2026-09-23 | AUD 0.25 | -3.85% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 138.75K |
| 2026-09-22 | AUD 0.26 | +1.96% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 254.06K |
| 2026-09-21 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 675.37K |
| 2026-09-18 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 150.56K |
| 2026-09-17 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 536.53K |
| 2026-09-16 | AUD 0.25 | -1.92% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 2.44M |
| 2026-09-15 | AUD 0.26 | +1.96% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.04M |
| 2026-09-14 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 187.94K |
| 2026-09-11 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 1.26M |
| 2026-09-10 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.23M |
| 2026-09-09 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 678.06K |
| 2026-09-08 | AUD 0.25 | -5.66% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 1.65M |
| 2026-09-07 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 855.13K |
| 2026-09-04 | AUD 0.26 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 294.14K |
| 2026-09-03 | AUD 0.26 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 1.31M |
| 2026-09-02 | AUD 0.26 | -5.36% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 879.90K |
| 2026-09-01 | AUD 0.28 | +3.70% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 570.99K |
| 2026-08-31 | AUD 0.27 | -5.26% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 1.19M |
| 2026-08-28 | AUD 0.28 | +3.64% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 671.64K |
| 2026-08-27 | AUD 0.28 | -3.51% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 3.00M |
| 2026-08-26 | AUD 0.28 | +7.55% | AUD 0.28 | AUD 0.29 | AUD 0.27 | 2.95M |
| 2026-08-25 | AUD 0.26 | -1.85% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 587.37K |
| 2026-08-24 | AUD 0.27 | +3.85% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 1.47M |
| 2026-08-21 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 232.69K |
| 2026-08-20 | AUD 0.26 | -1.89% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 1.68M |
| 2026-08-19 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 891.35K |
| 2026-08-18 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 499.09K |
| 2026-08-17 | AUD 0.26 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 316.03K |
| 2026-08-14 | AUD 0.26 | -3.64% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 1.78M |
| 2026-08-13 | AUD 0.28 | +1.85% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 1.16M |
| 2026-08-12 | AUD 0.27 | +1.89% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 651.50K |
| 2026-08-11 | AUD 0.26 | -3.64% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 716.32K |
| 2026-08-10 | AUD 0.28 | +3.77% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 507.17K |
| 2026-08-07 | AUD 0.26 | -1.85% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 577.01K |
| 2026-08-06 | AUD 0.27 | -1.82% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 901.38K |
| 2026-08-05 | AUD 0.28 | +5.77% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 957.19K |
| 2026-08-04 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 862.53K |
| 2026-08-03 | AUD 0.26 | -3.70% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 459.81K |
| 2026-07-31 | AUD 0.27 | +3.85% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 379.84K |
| 2026-07-30 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 645.30K |
| 2026-07-29 | AUD 0.26 | -1.89% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 564.86K |
| 2026-07-28 | AUD 0.26 | -1.85% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 655.04K |
| 2026-07-27 | AUD 0.27 | +1.89% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 494.18K |
| 2026-07-24 | AUD 0.26 | -3.64% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 574.71K |
| 2026-07-23 | AUD 0.28 | -5.17% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 876.14K |
| 2026-07-22 | AUD 0.29 | +3.57% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 1.44M |
| 2026-07-21 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 620.77K |
| 2026-07-20 | AUD 0.28 | +3.70% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 502.39K |
| 2026-07-17 | AUD 0.27 | -3.57% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 743.64K |
| 2026-07-16 | AUD 0.28 | -1.75% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 1.38M |
| 2026-07-15 | AUD 0.28 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 1.31M |
| 2026-07-14 | AUD 0.28 | +7.55% | AUD 0.26 | AUD 0.29 | AUD 0.26 | 3.33M |
| 2026-07-13 | AUD 0.26 | +3.92% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 1.38M |
| 2026-07-10 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 747.85K |
| 2026-07-09 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 1.76M |
| 2026-07-08 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 1.50M |
| 2026-07-07 | AUD 0.25 | -1.92% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 3.18M |
| 2026-07-06 | AUD 0.26 | +1.96% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 650.21K |
| 2026-07-03 | AUD 0.25 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 294.67K |
| 2026-07-02 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.03M |
| 2026-07-01 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 527.35K |
| 2026-06-30 | AUD 0.25 | -1.92% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 2.49M |
| 2026-06-29 | AUD 0.26 | +1.96% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.09M |
| 2026-06-26 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.36M |
| 2026-06-25 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 2.95M |
| 2026-06-24 | AUD 0.25 | -1.92% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 2.33M |
| 2026-06-23 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 1.41M |
| 2026-06-22 | AUD 0.26 | +4.00% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 3.42M |
| 2026-06-19 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 2.65M |
| 2026-06-18 | AUD 0.25 | -5.66% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 2.22M |
| 2026-06-17 | AUD 0.26 | -3.64% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 1.68M |
| 2026-06-16 | AUD 0.28 | -3.51% | AUD 0.28 | AUD 0.29 | AUD 0.26 | 2.68M |
| 2026-06-15 | AUD 0.28 | +9.62% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 2.36M |
| 2026-06-12 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 2.57M |
| 2026-06-11 | AUD 0.26 | -1.89% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 3.40M |
| 2026-06-10 | AUD 0.26 | -3.64% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 2.06M |
| 2026-06-09 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 4.02M |
| 2026-06-05 | AUD 0.28 | -1.79% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 3.26M |
| 2026-06-04 | AUD 0.28 | -6.67% | AUD 0.30 | AUD 0.30 | AUD 0.28 | 1.43M |
| 2026-06-03 | AUD 0.30 | +3.45% | AUD 0.29 | AUD 0.30 | AUD 0.29 | 994.78K |
| 2026-06-02 | AUD 0.29 | -3.33% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 2.31M |
| 2026-06-01 | AUD 0.30 | -1.64% | AUD 0.31 | AUD 0.31 | AUD 0.30 | 754.70K |
| 2026-05-29 | AUD 0.31 | +1.67% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 520.68K |