FELIX Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.500	0.500	0.475	0.480	0.480	688,258
2025-11-10	0.475	0.495	0.455	0.460	0.460	1,554,292
2025-11-07	0.450	0.475	0.430	0.430	0.430	1,582,216
2025-11-06	0.415	0.450	0.405	0.450	0.450	1,628,778
2025-11-05	0.435	0.435	0.390	0.425	0.425	3,497,186
2025-11-04	0.485	0.485	0.430	0.455	0.455	2,591,980
2025-11-03	0.540	0.545	0.475	0.490	0.490	2,664,749
2025-10-31	0.500	0.545	0.495	0.545	0.545	1,520,004
2025-10-30	0.460	0.495	0.445	0.490	0.490	2,096,792
2025-10-29	0.450	0.490	0.440	0.450	0.450	2,501,478
2025-10-28	0.490	0.525	0.425	0.440	0.440	5,471,510
2025-10-27	0.645	0.645	0.460	0.480	0.480	8,448,522
2025-10-24	0.690	0.690	0.645	0.660	0.660	806,281
2025-10-23	0.600	0.680	0.600	0.675	0.675	1,955,270
2025-10-22	0.600	0.640	0.580	0.620	0.620	2,474,161
2025-10-21	0.700	0.725	0.650	0.660	0.660	2,202,023
2025-10-20	0.705	0.745	0.650	0.700	0.700	2,575,388
2025-10-17	0.760	0.760	0.680	0.700	0.700	3,161,725
2025-10-16	0.750	0.780	0.700	0.780	0.780	2,956,730
2025-10-15	0.690	0.790	0.670	0.750	0.750	6,051,089
2025-10-14	0.600	0.670	0.585	0.645	0.645	4,089,443
2025-10-13	0.605	0.630	0.560	0.565	0.565	3,013,603
2025-10-10	0.550	0.595	0.535	0.585	0.585	1,818,205
2025-10-09	0.530	0.595	0.515	0.565	0.565	1,995,170
2025-10-08	0.565	0.565	0.515	0.555	0.555	1,708,800
2025-10-07	0.630	0.635	0.535	0.565	0.565	3,448,885
2025-10-06	0.615	0.615	0.585	0.615	0.615	758,437
2025-10-03	0.615	0.635	0.570	0.615	0.615	1,725,266
2025-10-02	0.570	0.590	0.535	0.590	0.590	1,541,361
2025-10-01	0.560	0.585	0.535	0.550	0.550	2,932,280
2025-09-30	0.650	0.650	0.565	0.580	0.580	2,697,433
2025-09-29	0.595	0.650	0.575	0.650	0.650	3,039,357
2025-09-26	0.570	0.600	0.555	0.600	0.600	2,063,212
2025-09-25	0.615	0.625	0.560	0.570	0.570	3,539,374
2025-09-24	0.545	0.625	0.545	0.620	0.620	4,785,546
2025-09-23	0.570	0.570	0.500	0.525	0.525	3,138,286
2025-09-22	0.575	0.580	0.495	0.565	0.565	5,588,489
2025-09-19	0.490	0.570	0.450	0.555	0.555	7,418,668
2025-09-18	0.390	0.485	0.380	0.485	0.485	8,752,045
2025-09-17	0.385	0.400	0.360	0.390	0.390	5,110,599
2025-09-16	0.340	0.380	0.330	0.375	0.375	7,477,001
2025-09-15	0.300	0.335	0.295	0.315	0.315	4,596,034
2025-09-12	0.280	0.285	0.255	0.280	0.280	1,898,600
2025-09-11	0.300	0.310	0.265	0.275	0.275	2,158,956
2025-09-10	0.270	0.300	0.255	0.290	0.290	3,232,868
2025-09-09	0.255	0.285	0.250	0.265	0.265	3,082,179
2025-09-08	0.275	0.285	0.240	0.245	0.245	3,073,740
2025-09-05	0.240	0.285	0.230	0.275	0.275	2,117,022
2025-09-04	0.220	0.235	0.215	0.235	0.235	1,874,350
2025-09-03	0.230	0.230	0.210	0.215	0.215	1,270,866
2025-09-02	0.200	0.230	0.195	0.225	0.225	3,185,444
2025-09-01	0.185	0.195	0.185	0.195	0.195	1,304,951
2025-08-29	0.185	0.185	0.175	0.180	0.180	988,229
2025-08-28	0.185	0.190	0.180	0.185	0.185	1,145,510
2025-08-27	0.175	0.185	0.170	0.185	0.185	1,325,842
2025-08-26	0.175	0.175	0.170	0.170	0.170	566,003
2025-08-25	0.175	0.185	0.163	0.165	0.165	2,329,092
2025-08-22	0.165	0.180	0.160	0.175	0.175	1,257,802
2025-08-21	0.160	0.165	0.160	0.160	0.160	245,792
2025-08-20	0.165	0.175	0.160	0.165	0.165	933,600

← NewerPage 5 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.