FELIX Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.335	0.355	0.330	0.350	0.350	4,424,558
2026-02-05	0.360	0.370	0.350	0.360	0.360	1,269,479
2026-02-04	0.365	0.370	0.355	0.370	0.370	1,146,298
2026-02-03	0.340	0.345	0.320	0.340	0.340	1,237,307
2026-02-02	0.310	0.330	0.280	0.315	0.315	2,048,741
2026-01-30	0.385	0.385	0.315	0.320	0.320	5,420,431
2026-01-29	0.425	0.440	0.370	0.385	0.385	3,545,104
2026-01-28	0.390	0.400	0.380	0.400	0.400	655,980
2026-01-27	0.395	0.400	0.375	0.380	0.380	1,205,952
2026-01-23	0.385	0.415	0.385	0.390	0.390	2,167,949
2026-01-22	0.395	0.400	0.365	0.380	0.380	957,553
2026-01-21	0.385	0.385	0.365	0.385	0.385	1,186,605
2026-01-20	0.400	0.400	0.365	0.375	0.375	2,406,226
2026-01-19	0.385	0.410	0.380	0.395	0.395	1,283,662
2026-01-16	0.415	0.415	0.380	0.380	0.380	1,350,672
2026-01-15	0.380	0.420	0.380	0.410	0.410	2,463,119
2026-01-14	0.380	0.388	0.365	0.385	0.385	1,054,253
2026-01-13	0.410	0.415	0.370	0.390	0.390	3,963,139
2026-01-12	0.365	0.400	0.350	0.400	0.400	4,156,895
2026-01-09	0.340	0.365	0.340	0.355	0.355	2,934,687
2026-01-08	0.350	0.350	0.330	0.340	0.340	352,497
2026-01-07	0.350	0.350	0.335	0.350	0.350	832,823
2026-01-06	0.355	0.360	0.320	0.350	0.350	2,482,465
2026-01-05	0.365	0.365	0.350	0.365	0.365	853,335
2026-01-02	0.355	0.358	0.345	0.355	0.355	713,650
2025-12-31	0.360	0.360	0.350	0.355	0.355	183,329
2025-12-30	0.360	0.360	0.345	0.350	0.350	885,088
2025-12-29	0.380	0.380	0.358	0.370	0.370	2,146,273
2025-12-24	0.360	0.375	0.350	0.370	0.370	1,757,986
2025-12-23	0.365	0.365	0.340	0.355	0.355	1,906,305
2025-12-22	0.335	0.360	0.330	0.360	0.360	2,061,178
2025-12-19	0.325	0.335	0.320	0.330	0.330	1,609,384
2025-12-18	0.325	0.325	0.320	0.320	0.320	649,679
2025-12-17	0.325	0.325	0.310	0.320	0.320	1,165,093
2025-12-16	0.310	0.325	0.305	0.315	0.315	956,060
2025-12-15	0.320	0.325	0.305	0.310	0.310	2,529,862
2025-12-12	0.320	0.330	0.320	0.320	0.320	1,102,379
2025-12-11	0.330	0.350	0.320	0.320	0.320	3,274,505
2025-12-10	0.350	0.355	0.340	0.340	0.340	1,262,901
2025-12-09	0.375	0.375	0.340	0.340	0.340	2,868,639
2025-12-08	0.360	0.380	0.350	0.380	0.380	3,687,971
2025-12-05	0.415	0.415	0.415	0.415	0.415	0
2025-12-04	0.415	0.415	0.415	0.415	0.415	0
2025-12-03	0.400	0.415	0.390	0.415	0.415	935,691
2025-12-02	0.410	0.420	0.400	0.405	0.405	133,267
2025-12-01	0.420	0.433	0.405	0.410	0.410	448,693
2025-11-28	0.400	0.430	0.395	0.415	0.415	517,820
2025-11-27	0.405	0.425	0.395	0.400	0.400	893,348
2025-11-26	0.385	0.425	0.385	0.415	0.415	1,418,668
2025-11-25	0.435	0.450	0.380	0.385	0.385	4,232,844
2025-11-24	0.430	0.440	0.415	0.420	0.420	1,063,109
2025-11-21	0.425	0.425	0.395	0.415	0.415	1,461,474
2025-11-20	0.455	0.480	0.445	0.450	0.450	1,303,085
2025-11-19	0.480	0.500	0.440	0.450	0.450	1,948,235
2025-11-18	0.465	0.490	0.430	0.440	0.440	1,637,749
2025-11-17	0.490	0.490	0.460	0.475	0.475	851,475
2025-11-14	0.450	0.500	0.440	0.500	0.500	1,030,472
2025-11-13	0.520	0.530	0.465	0.470	0.470	1,497,562
2025-11-12	0.500	0.530	0.485	0.520	0.520	1,640,904
2025-11-11	0.500	0.500	0.475	0.480	0.480	688,258

← NewerPage 4 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.