FELIX Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.250	0.255	0.240	0.240	0.240	233,247
2026-07-29	0.260	0.260	0.245	0.245	0.245	161,042
2026-07-28	0.275	0.275	0.250	0.250	0.250	317,607
2026-07-27	0.270	0.280	0.270	0.280	0.280	115,933
2026-07-24	0.245	0.265	0.240	0.260	0.260	445,954
2026-07-23	0.265	0.270	0.240	0.245	0.245	196,787
2026-07-22	0.235	0.265	0.235	0.265	0.265	65,271
2026-07-21	0.240	0.260	0.235	0.235	0.235	400,542
2026-07-20	0.230	0.245	0.230	0.240	0.240	323,320
2026-07-17	0.230	0.235	0.210	0.228	0.228	973,110
2026-07-16	0.250	0.250	0.225	0.230	0.230	1,336,287
2026-07-15	0.250	0.253	0.250	0.250	0.250	11,076
2026-07-14	0.260	0.260	0.250	0.250	0.250	260,617
2026-07-13	0.260	0.265	0.250	0.250	0.250	565,225
2026-07-10	0.235	0.260	0.235	0.255	0.255	310,802
2026-07-09	0.240	0.250	0.230	0.230	0.230	1,171,926
2026-07-08	0.250	0.250	0.235	0.240	0.240	1,158,656
2026-07-07	0.270	0.270	0.250	0.255	0.255	334,372
2026-07-06	0.265	0.265	0.250	0.250	0.250	387,430
2026-07-03	0.263	0.265	0.260	0.260	0.260	370,428
2026-07-02	0.265	0.275	0.240	0.265	0.265	805,150
2026-07-01	0.265	0.270	0.265	0.265	0.265	69,565
2026-06-30	0.270	0.280	0.253	0.260	0.260	450,442
2026-06-29	0.275	0.275	0.255	0.270	0.270	585,622
2026-06-26	0.280	0.280	0.265	0.265	0.265	773,541
2026-06-25	0.285	0.285	0.260	0.280	0.280	605,195
2026-06-24	0.265	0.280	0.265	0.280	0.280	307,045
2026-06-23	0.300	0.305	0.268	0.275	0.275	1,942,998
2026-06-22	0.320	0.320	0.295	0.300	0.300	408,840
2026-06-19	0.325	0.325	0.310	0.315	0.315	170,585
2026-06-18	0.340	0.345	0.320	0.320	0.320	780,412
2026-06-17	0.335	0.345	0.330	0.345	0.345	353,992
2026-06-16	0.335	0.335	0.315	0.325	0.325	377,440
2026-06-15	0.325	0.330	0.315	0.330	0.330	844,728
2026-06-12	0.315	0.325	0.300	0.310	0.310	752,460
2026-06-11	0.285	0.295	0.265	0.295	0.295	1,077,360
2026-06-10	0.305	0.310	0.280	0.280	0.280	776,796
2026-06-09	0.285	0.320	0.280	0.320	0.320	3,101,825
2026-06-05	0.330	0.330	0.305	0.305	0.305	1,141,080
2026-06-04	0.320	0.350	0.315	0.335	0.335	1,446,453
2026-06-03	0.345	0.345	0.310	0.310	0.310	720,026
2026-06-02	0.350	0.350	0.335	0.345	0.345	329,943
2026-06-01	0.355	0.355	0.340	0.350	0.350	2,210,886
2026-05-29	0.355	0.365	0.348	0.350	0.350	988,989
2026-05-28	0.360	0.360	0.340	0.350	0.350	893,020
2026-05-27	0.380	0.380	0.355	0.365	0.365	738,998
2026-05-26	0.390	0.390	0.370	0.370	0.370	1,254,420
2026-05-25	0.390	0.440	0.380	0.395	0.395	2,019,536
2026-05-22	0.380	0.390	0.350	0.390	0.390	3,045,613
2026-05-21	0.350	0.373	0.340	0.370	0.370	714,864
2026-05-20	0.345	0.363	0.340	0.340	0.340	1,038,474
2026-05-19	0.335	0.365	0.335	0.365	0.365	1,680,941
2026-05-18	0.350	0.350	0.330	0.330	0.330	846,835
2026-05-15	0.360	0.363	0.335	0.350	0.350	1,150,672
2026-05-14	0.340	0.375	0.340	0.365	0.365	3,481,435
2026-05-13	0.290	0.340	0.280	0.340	0.340	2,114,440
2026-05-12	0.270	0.290	0.270	0.290	0.290	1,324,386
2026-05-11	0.255	0.270	0.255	0.270	0.270	824,860
2026-05-08	0.255	0.260	0.250	0.260	0.260	519,070
2026-05-07	0.255	0.260	0.245	0.255	0.255	963,868

← NewerPage 2 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.