FELIX Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.245	0.250	0.235	0.240	0.240	709,176
2026-05-04	0.260	0.260	0.245	0.255	0.255	793,548
2026-05-01	0.260	0.265	0.255	0.260	0.260	275,292
2026-04-30	0.270	0.270	0.253	0.255	0.255	599,443
2026-04-29	0.260	0.270	0.245	0.270	0.270	612,483
2026-04-28	0.258	0.265	0.255	0.265	0.265	354,184
2026-04-27	0.260	0.270	0.250	0.265	0.265	985,802
2026-04-24	0.265	0.268	0.260	0.265	0.265	181,118
2026-04-23	0.280	0.280	0.260	0.265	0.265	434,589
2026-04-22	0.285	0.285	0.270	0.280	0.280	332,041
2026-04-21	0.285	0.285	0.275	0.285	0.285	208,255
2026-04-20	0.275	0.285	0.265	0.285	0.285	345,274
2026-04-17	0.275	0.275	0.265	0.275	0.275	359,048
2026-04-16	0.295	0.295	0.275	0.275	0.275	755,007
2026-04-15	0.290	0.300	0.285	0.295	0.295	529,113
2026-04-14	0.285	0.295	0.265	0.285	0.285	510,599
2026-04-13	0.295	0.295	0.270	0.280	0.280	624,243
2026-04-10	0.275	0.305	0.275	0.305	0.305	964,361
2026-04-09	0.285	0.285	0.275	0.285	0.285	338,598
2026-04-08	0.270	0.290	0.268	0.285	0.285	2,582,504
2026-04-07	0.260	0.265	0.255	0.255	0.255	502,228
2026-04-02	0.285	0.310	0.240	0.250	0.250	2,605,144
2026-04-01	0.275	0.285	0.270	0.275	0.275	976,321
2026-03-31	0.260	0.270	0.255	0.255	0.255	1,203,564
2026-03-30	0.285	0.285	0.255	0.255	0.255	2,805,287
2026-03-27	0.300	0.300	0.285	0.290	0.290	1,122,810
2026-03-26	0.320	0.345	0.295	0.300	0.300	2,630,745
2026-03-25	0.245	0.280	0.245	0.280	0.280	1,124,968
2026-03-24	0.255	0.265	0.235	0.240	0.240	2,061,767
2026-03-23	0.240	0.280	0.230	0.235	0.235	4,493,465
2026-03-20	0.215	0.240	0.210	0.230	0.230	1,742,012
2026-03-19	0.250	0.255	0.220	0.225	0.225	2,339,890
2026-03-18	0.260	0.270	0.255	0.260	0.260	1,519,964
2026-03-17	0.270	0.275	0.255	0.260	0.260	823,491
2026-03-16	0.295	0.295	0.268	0.270	0.270	1,770,118
2026-03-13	0.295	0.300	0.280	0.290	0.290	1,547,071
2026-03-12	0.300	0.300	0.290	0.290	0.290	800,401
2026-03-11	0.285	0.310	0.280	0.310	0.310	1,230,583
2026-03-10	0.285	0.290	0.270	0.275	0.275	1,129,006
2026-03-09	0.305	0.310	0.270	0.285	0.285	1,564,074
2026-03-06	0.330	0.330	0.305	0.320	0.320	1,441,623
2026-03-05	0.320	0.335	0.320	0.330	0.330	1,387,345
2026-03-04	0.335	0.335	0.310	0.310	0.310	561,698
2026-03-03	0.360	0.360	0.328	0.340	0.340	574,642
2026-03-02	0.360	0.370	0.345	0.345	0.345	540,694
2026-02-27	0.345	0.360	0.340	0.350	0.350	770,456
2026-02-26	0.335	0.345	0.330	0.335	0.335	350,445
2026-02-25	0.340	0.350	0.330	0.330	0.330	432,635
2026-02-24	0.340	0.340	0.325	0.330	0.330	885,427
2026-02-23	0.330	0.350	0.330	0.335	0.335	732,349
2026-02-20	0.315	0.335	0.315	0.330	0.330	540,219
2026-02-19	0.330	0.330	0.315	0.325	0.325	453,479
2026-02-18	0.310	0.335	0.310	0.315	0.315	1,126,274
2026-02-17	0.325	0.325	0.310	0.310	0.310	817,359
2026-02-16	0.335	0.340	0.315	0.320	0.320	1,357,231
2026-02-13	0.370	0.370	0.330	0.330	0.330	1,873,513
2026-02-12	0.370	0.385	0.365	0.380	0.380	1,334,736
2026-02-11	0.375	0.380	0.360	0.370	0.370	1,418,287
2026-02-10	0.390	0.405	0.380	0.380	0.380	1,637,802
2026-02-09	0.360	0.395	0.360	0.375	0.375	1,624,881

← NewerPage 3 of 20 · 1,197 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.