Skip to main content
Fitzroy Minerals Inc. (TSXV:FTZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.510
+0.020 (4.08%)
Mar 6, 2026, 2:13 PM EST

Fitzroy Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.500.500.460.490.49-2.00%160,400
Mar 4, 20260.530.530.500.500.50-0.50%21,507
Mar 3, 20260.470.500.470.500.50-3.37%256,662
Mar 2, 20260.530.530.480.520.525.05%165,500
Feb 27, 20260.530.530.480.500.50-4.81%447,426
Feb 26, 20260.530.530.500.520.52-1.89%163,591
Feb 25, 20260.550.550.520.530.53-1.85%144,661
Feb 24, 20260.560.560.530.540.54-5.26%216,469
Feb 23, 20260.510.570.500.570.5716.33%513,817
Feb 20, 20260.510.520.490.490.49-1.01%31,656
Feb 19, 20260.500.500.500.500.50-1.00%56,250
Feb 18, 20260.500.550.490.500.504.17%567,511
Feb 17, 20260.520.520.480.480.48-4.00%33,050
Feb 13, 20260.500.550.500.500.501.01%155,968
Feb 12, 20260.510.520.480.500.50-6.60%129,751
Feb 11, 20260.560.560.520.530.53-132,323
Feb 10, 20260.530.580.530.530.53-127,792
Feb 9, 20260.510.540.500.530.531.92%105,824
Feb 6, 20260.520.560.500.520.524.00%189,811
Feb 5, 20260.550.550.480.500.50-5.66%238,794
Feb 4, 20260.570.570.530.530.53-5.36%187,800
Feb 3, 20260.580.600.540.560.565.66%231,550
Feb 2, 20260.540.600.530.530.53-10.17%273,844
Jan 30, 20260.550.590.540.590.59-1.67%365,507
Jan 29, 20260.670.670.580.600.60-11.76%594,335
Jan 28, 20260.670.730.660.680.684.62%403,744
Jan 27, 20260.600.650.590.650.658.33%268,748
Jan 26, 20260.560.620.560.600.609.09%486,279
Jan 23, 20260.530.550.510.550.553.77%342,166
Jan 22, 20260.560.560.510.530.53-7.02%48,236
Jan 21, 20260.580.580.570.570.57-3.39%132,375
Jan 20, 20260.600.600.570.590.59-79,450
Jan 19, 20260.630.640.590.590.591.72%57,765
Jan 16, 20260.590.590.570.580.58-3.33%10,633
Jan 15, 20260.540.630.540.600.601.69%334,816
Jan 14, 20260.650.650.590.590.59-1.67%288,735
Jan 13, 20260.610.610.550.600.603.45%317,153
Jan 12, 20260.560.610.560.580.585.45%442,402
Jan 9, 20260.490.560.490.550.5510.00%561,936
Jan 8, 20260.420.500.420.500.5013.64%303,367
Jan 7, 20260.430.450.400.440.441.15%141,273
Jan 6, 20260.430.460.430.440.443.57%216,500
Jan 5, 20260.450.460.410.420.42-6.67%143,295
Jan 2, 20260.490.490.450.450.45-6.25%107,013
Dec 31, 20250.410.480.400.480.4815.66%234,600
Dec 30, 20250.450.450.390.420.42-1.19%131,582
Dec 29, 20250.430.430.420.420.425.00%105,210
Dec 24, 20250.410.410.400.400.40-5,580
Dec 23, 20250.420.420.380.400.40-5.88%191,750
Dec 22, 20250.450.450.430.430.43-8.60%139,494
Dec 19, 20250.430.470.420.470.4713.41%289,467
Dec 18, 20250.430.430.400.410.41-2.96%108,005
Dec 17, 20250.420.430.420.420.42-0.59%116,363
Dec 16, 20250.420.430.410.430.433.03%10,000
Dec 15, 20250.430.430.400.410.410.61%91,100
Dec 12, 20250.430.430.410.410.41-4.65%138,000
Dec 11, 20250.430.450.420.430.432.38%422,337
Dec 10, 20250.440.440.420.420.42-2.33%133,595
Dec 9, 20250.400.440.390.430.438.86%185,421
Dec 8, 20250.400.420.380.400.401.94%244,173
Dec 5, 20250.380.400.380.390.391.97%231,400
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