Skip to main content
FendX Technologies Inc. (CSE:FNDX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
+0.0050 (7.14%)
Jun 27, 2025, 4:00 PM EDT

FendX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.080.080.080.08-7.14%1,400
Jun 26, 20250.070.070.070.07---
Jun 25, 20250.070.070.070.07--6.67%4,935
Jun 24, 20250.080.080.080.08--6.25%2,000
Jun 23, 20250.090.090.070.08--15.79%113,000
Jun 20, 20250.100.100.100.10--23,884
Jun 19, 20250.100.100.100.10---
Jun 18, 20250.100.100.100.10--11,200
Jun 17, 20250.100.100.100.10-5.56%2,000
Jun 16, 20250.090.090.090.09-5.88%2,000
Jun 13, 20250.090.090.080.09--34,000
Jun 12, 20250.090.090.090.09---
Jun 11, 20250.090.090.090.09---
Jun 10, 20250.090.090.090.09---
Jun 9, 20250.090.090.090.09--10,000
Jun 6, 20250.080.090.070.09-6.25%17,482
Jun 5, 20250.080.080.080.08---
Jun 4, 20250.090.090.070.08--15.79%13,000
Jun 3, 20250.070.100.070.10-18.75%114,500
Jun 2, 20250.080.080.080.08---
May 30, 20250.070.080.070.08-14.29%39,000
May 29, 20250.070.070.070.07--2,000
May 28, 20250.070.070.070.07--6.67%42,000
May 27, 20250.070.080.070.08--6.25%43,000
May 26, 20250.080.080.080.08---
May 23, 20250.080.080.080.08-14.29%70,000
May 22, 20250.080.080.070.07--20,000
May 21, 20250.080.080.070.07--2,000
May 20, 20250.070.070.070.07--2,000
May 16, 20250.070.070.070.07--3,000
May 15, 20250.080.080.070.07--9,000
May 14, 20250.080.080.070.07--17.65%42,202
May 13, 20250.090.090.090.09--1,000
May 12, 20250.090.090.090.09--8,000
May 9, 20250.090.090.090.09--10.53%1,000
May 8, 20250.090.100.080.10-5.56%79,500
May 7, 20250.090.090.090.09--2,000
May 6, 20250.090.090.080.09-5.88%5,011
May 5, 20250.090.090.090.09--11,000
May 2, 20250.100.100.090.09--5.56%5,716
May 1, 20250.100.100.090.09--21,166
Apr 30, 20250.090.100.090.09-5.88%19,000
Apr 29, 20250.100.100.080.09--15.00%227,000
Apr 28, 20250.100.100.100.10-5.26%1,000
Apr 25, 20250.100.100.100.10--5.00%3,000
Apr 24, 20250.100.100.100.10--1,000
Apr 23, 20250.100.100.100.10--500
Apr 22, 20250.100.100.100.10-11.11%6,000
Apr 21, 20250.100.100.090.09--10.00%2,500
Apr 17, 20250.100.100.090.10--12,500