Felix Gold Limited (FXG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 01:46PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 23,667 |
| 16 May 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 26,500 |
| 15 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 9,900 |
| 14 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 254,268 |
| 13 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 25,709 |
| 10 May 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 50,881 |
| 09 May 2024 | 0.0790 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 14,826 |
| 08 May 2024 | 0.0780 | 0.0780 | 0.0720 | 0.0720 | 0.0720 | 16,675 |
| 07 May 2024 | 0.0710 | 0.0720 | 0.0710 | 0.0720 | 0.0720 | 25,970 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 20,239 |
| 02 May 2024 | 0.0770 | 0.0770 | 0.0765 | 0.0765 | 0.0765 | 1,231 |
| 01 May 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 21,042 |
| 30 Apr 2024 | 0.0680 | 0.0730 | 0.0670 | 0.0730 | 0.0730 | 9,968 |
| 29 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 10,000 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 10,156 |
| 22 Apr 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 29,240 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 6,536 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0750 | 0.0820 | 0.0750 | 0.0750 | 0.0750 | 34,259 |
| 15 Apr 2024 | 0.0550 | 0.0750 | 0.0550 | 0.0730 | 0.0730 | 75,335 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,723 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,700 |
| 04 Apr 2024 | 0.0570 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 26,733 |
| 03 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 37,119 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 4,450 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,450 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 57,501 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 24,673 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1 |
| 15 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 64,000 |
| 14 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 32,608 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 54,378 |
| 01 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,024 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 2,173 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.