Skip to main content
Fitzroy Minerals Inc. (TSXV:FTZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.388
+0.008 (1.97%)
At close: Dec 5, 2025

Fitzroy Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.380.400.380.380.38-100,435
Dec 3, 20250.380.380.380.380.384.11%49,500
Dec 2, 20250.390.390.320.370.37-6.41%509,652
Dec 1, 20250.390.400.380.390.399.86%210,127
Nov 27, 20250.360.360.350.360.36-111,775
Nov 26, 20250.380.380.360.360.36-5.33%86,550
Nov 25, 20250.400.400.370.380.38-5.06%277,000
Nov 24, 20250.350.400.350.400.408.22%312,720
Nov 21, 20250.370.370.350.370.37-1.35%244,438
Nov 20, 20250.370.370.360.370.374.23%264,700
Nov 19, 20250.400.400.360.360.36-11.25%457,500
Nov 18, 20250.420.420.400.400.40-4.76%30,000
Nov 17, 20250.430.430.410.420.42-99,431
Nov 14, 20250.390.420.390.420.429.09%200,173
Nov 13, 20250.380.400.380.390.394.05%282,050
Nov 12, 20250.380.380.370.370.37-1.33%165,899
Nov 11, 20250.380.390.380.380.38-158,020
Nov 10, 20250.390.400.380.380.38-2.60%468,500
Nov 7, 20250.380.390.350.390.394.05%619,261
Nov 6, 20250.330.380.330.370.3712.12%1,377,233
Nov 5, 20250.330.340.330.330.33-2.94%48,900
Nov 4, 20250.320.340.320.340.344.62%314,832
Nov 3, 20250.330.330.330.330.33-1.52%8,503
Oct 31, 20250.330.340.330.330.333.13%17,000
Oct 30, 20250.340.340.320.320.32-229,000
Oct 29, 20250.350.350.320.320.32-7.25%90,800
Oct 28, 20250.330.350.320.350.354.55%261,500
Oct 27, 20250.350.350.330.330.33-7.04%121,900
Oct 24, 20250.360.370.360.360.36-4.05%459,939
Oct 23, 20250.330.370.330.370.3715.62%324,359
Oct 22, 20250.310.320.310.320.323.23%111,000
Oct 21, 20250.320.320.310.310.31-25,516
Oct 20, 20250.310.310.310.310.31-28,000
Oct 17, 20250.310.320.310.310.31-3.13%129,000
Oct 16, 20250.330.330.310.320.32-107,000
Oct 15, 20250.350.350.320.320.32-8.57%158,920
Oct 14, 20250.340.360.340.350.352.94%61,277
Oct 10, 20250.360.360.340.340.34-5.56%175,039
Oct 9, 20250.360.360.350.360.36-127,967
Oct 8, 20250.380.380.350.360.36-2.70%187,000
Oct 7, 20250.350.380.350.370.374.23%159,274
Oct 6, 20250.360.370.320.360.361.43%221,785
Oct 3, 20250.330.350.330.350.357.69%140,500
Oct 2, 20250.330.330.320.330.33-1.52%138,000
Oct 1, 20250.330.350.320.330.331.54%265,267
Sep 30, 20250.310.330.310.330.331.56%247,650
Sep 29, 20250.330.330.320.320.321.59%323,501
Sep 26, 20250.330.330.320.320.32-4.55%191,118
Sep 25, 20250.310.330.310.330.3311.86%193,150
Sep 24, 20250.290.320.290.300.301.72%146,978
Sep 23, 20250.280.300.280.290.291.75%217,775
Sep 22, 20250.310.310.280.290.29-5.00%61,000
Sep 19, 20250.310.310.300.300.30-1.64%244,040
Sep 18, 20250.270.310.270.310.318.93%406,800
Sep 17, 20250.300.300.280.280.28-3.45%62,650
Sep 16, 20250.290.290.290.290.291.75%28,000
Sep 15, 20250.290.290.290.290.29-1.72%94,546
Sep 12, 20250.290.300.290.290.29-213,000
Sep 11, 20250.280.290.280.290.29-3.33%153,500
Sep 10, 20250.290.300.290.300.303.45%120,650
Sep 9, 20250.290.290.280.290.291.75%254,002
Sep 8, 20250.300.300.280.290.29-196,000
Sep 5, 20250.280.310.280.290.293.64%147,500
Sep 4, 20250.290.290.270.280.28-362,500
Sep 3, 20250.310.320.270.280.28-11.29%243,600
Sep 2, 20250.360.360.310.310.31-11.43%301,422
Aug 29, 20250.290.350.280.350.3525.00%861,700
Aug 28, 20250.280.290.270.280.28-119,674
Aug 27, 20250.280.280.270.280.28-115,500
Aug 26, 20250.280.290.280.280.28-6.67%62,500
Aug 25, 20250.300.300.280.300.30-236,177
Aug 22, 20250.270.300.260.300.309.09%607,640
Aug 21, 20250.270.280.260.280.283.77%82,377
Aug 20, 20250.280.280.260.270.27-1.85%156,500
Aug 19, 20250.300.300.270.270.27-8.47%207,464
Aug 18, 20250.310.310.300.300.30-1.67%90,500
Aug 15, 20250.280.310.280.300.307.14%226,700
Aug 14, 20250.290.290.270.280.28-3.45%140,650
Aug 13, 20250.290.300.290.290.293.57%210,636
Aug 12, 20250.260.290.240.280.2812.00%636,300
Aug 11, 20250.280.300.250.250.25-13.79%717,100
Aug 8, 20250.300.300.290.290.29-3,500
Aug 7, 20250.290.290.280.290.299.43%24,760
Aug 6, 20250.270.290.270.270.27-124,585
Aug 5, 20250.270.280.270.270.27-3.64%167,400
Aug 1, 20250.290.290.280.280.28-5.17%64,027
Jul 31, 20250.300.300.290.290.29-6.45%162,500
Jul 30, 20250.310.320.300.310.313.33%229,501
Jul 29, 20250.320.320.300.300.30-3.23%84,900
Jul 28, 20250.330.330.310.310.31-4.62%68,500
Jul 25, 20250.320.330.320.330.33-50,001
Jul 24, 20250.310.330.310.330.334.84%169,773
Jul 23, 20250.300.310.300.310.313.33%16,001
Jul 22, 20250.310.310.300.300.301.69%167,500
Jul 21, 20250.310.310.300.300.30-4.84%221,001
Jul 18, 20250.310.320.310.310.315.08%274,141
Jul 17, 20250.300.300.290.300.30-1.67%141,140
Jul 16, 20250.310.310.300.300.30-3.23%235,500
Jul 15, 20250.310.320.310.310.31-260,500
Jul 14, 20250.320.330.300.310.31-6.06%493,201