Skip to main content
FendX Technologies Inc. (CSE:FNDX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
0.00 (0.00%)
Aug 15, 2025, 9:30 AM EDT

FendX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.500.500.500.50-900.00%19,500
Aug 14, 20250.050.070.040.05-25.00%559,628
Aug 13, 20250.050.050.040.04--20.00%386,000
Aug 12, 20250.050.050.050.05--1,000
Aug 11, 20250.060.060.050.05--9.09%16,700
Aug 8, 20250.060.060.060.06--68,856
Aug 7, 20250.070.070.050.06--31.25%792,300
Aug 6, 20250.080.080.060.08-33.33%10,000
Aug 5, 20250.080.080.060.06--25.00%36,000
Aug 1, 20250.080.080.080.08-6.67%3,000
Jul 31, 20250.060.080.060.08-25.00%64,200
Jul 30, 20250.070.070.060.06--7.69%78,279
Jul 29, 20250.070.070.070.07--18.75%49,100
Jul 28, 20250.070.080.070.08-6.67%40,100
Jul 25, 20250.070.080.070.08--22,000
Jul 24, 20250.080.080.080.08--6.25%1,000
Jul 23, 20250.080.080.080.08--65,000
Jul 22, 20250.070.080.070.08-6.67%28,000
Jul 21, 20250.080.080.080.08--6.25%12,091
Jul 18, 20250.070.080.070.08-14.29%35,000
Jul 17, 20250.080.080.070.07--10,000
Jul 16, 20250.070.070.070.07--9,000
Jul 15, 20250.080.080.070.07--17.65%30,000
Jul 14, 20250.090.090.070.09-13.33%20,500
Jul 11, 20250.080.080.080.08--11.76%2,000
Jul 10, 20250.070.090.070.09-21.43%11,000
Jul 9, 20250.090.090.070.07--22.22%21,600
Jul 8, 20250.090.090.090.09-20.00%50,000
Jul 7, 20250.080.080.080.08-25.00%45,005
Jul 4, 20250.080.080.060.06--33.33%6,000
Jul 3, 20250.070.100.070.09-28.57%290,000
Jul 2, 20250.070.070.060.07--6.67%13,090
Jun 30, 20250.080.080.070.08--61,000
Jun 27, 20250.080.080.080.08-7.14%31,400
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---