Want to see AU:FMN full AI Analyst Report?
Enegex Limited (FMN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 2,010 | 0.02 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 50,000 | 0.55 |
| Oct 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 250,000 | 2.51 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 3,846 | 0.04 |
| Oct 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00% | 6,631 | 0.07 |
| Oct 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +3.85% | 42,920 | 0.43 |
| Oct 09, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | +4.00% | 71,156 | 0.73 |
| Oct 08, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 9,632 | 0.10 |
| Oct 07, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +12.50% | 54,074 | 0.56 |
| Oct 06, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 16,565 | 0.17 |
| Oct 05, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 22,666 | 0.23 |
| Oct 02, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 106,142 | 1.10 |
| Oct 01, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 114,584 | 1.21 |
| Sep 30, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 58,824 | 0.63 |
| Sep 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.00% | 15,021 | 0.16 |
| Sep 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 22,928 | 0.24 |
| Sep 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 93,571 | 0.99 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 40,714 | 0.43 |
| Sep 22, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 72,321 | 0.75 |
| Sep 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.00% | 121,330 | 1.29 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 90,667 | 0.98 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -9.09% | 87,261 | 0.96 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 40,789 | 0.45 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 12,788 | 0.14 |
| Sep 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 124,525 | 1.38 |
| Sep 09, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +5.71% | 80,714 | 0.91 |
| Sep 08, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 12,058 | 0.14 |
| Sep 07, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +9.09% | 130,678 | 1.39 |
| Sep 04, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 20,588 | 0.22 |
| Sep 03, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | +13.33% | 421,639 | 4.75 |
| Sep 02, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -9.09% | 73,677 | 0.84 |
| Sep 01, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 50,373 | 0.54 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 13,077 | 0.14 |
| Aug 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | +1.18% | 30,293 | 0.33 |
| Aug 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | +0.00% | 84,835 | 0.92 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 21,928 | 0.24 |
| Aug 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.00% | 101,384 | 1.12 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +5.88% | 14,105 | 0.16 |