Fitzroy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.44	0.44	0.44	0.44	-	-	37,000
Apr 27, 2026	0.40	0.44	0.40	0.44	0.44	12.82%	249,517
Apr 24, 2026	0.43	0.43	0.39	0.39	0.39	-9.30%	115,930
Apr 23, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	238,600
Apr 22, 2026	0.41	0.44	0.41	0.44	0.44	2.33%	81,300
Apr 21, 2026	0.42	0.43	0.40	0.43	0.43	2.38%	271,870
Apr 20, 2026	0.42	0.42	0.42	0.42	0.42	-	5,000
Apr 17, 2026	0.47	0.47	0.42	0.42	0.42	3.70%	43,167
Apr 16, 2026	0.46	0.46	0.41	0.41	0.41	-12.90%	203,001
Apr 15, 2026	0.42	0.47	0.42	0.47	0.47	14.81%	129,400
Apr 14, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	38,000
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	5.33%	1,058
Apr 10, 2026	0.41	0.41	0.38	0.38	0.38	-5.06%	41,540
Apr 9, 2026	0.38	0.40	0.37	0.40	0.40	5.33%	71,620
Apr 8, 2026	0.40	0.41	0.37	0.38	0.38	-6.25%	228,620
Apr 7, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	37,103
Apr 6, 2026	0.43	0.44	0.43	0.43	0.43	6.17%	27,248
Apr 2, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	77,296
Apr 1, 2026	0.41	0.44	0.41	0.42	0.42	1.20%	134,390
Mar 31, 2026	0.40	0.45	0.40	0.42	0.42	6.41%	184,273
Mar 30, 2026	0.42	0.42	0.37	0.39	0.39	-4.88%	196,600
Mar 27, 2026	0.41	0.41	0.39	0.41	0.41	3.80%	30,500
Mar 26, 2026	0.41	0.42	0.38	0.40	0.40	3.95%	170,181
Mar 25, 2026	0.40	0.43	0.38	0.38	0.38	-5.00%	129,043
Mar 24, 2026	0.38	0.41	0.34	0.40	0.40	3.90%	683,101
Mar 23, 2026	0.41	0.41	0.39	0.39	0.39	-4.94%	89,840
Mar 20, 2026	0.40	0.41	0.39	0.41	0.41	6.58%	105,500
Mar 19, 2026	0.42	0.46	0.38	0.38	0.38	-9.52%	433,243
Mar 18, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	43,309
Mar 17, 2026	0.42	0.44	0.40	0.43	0.43	3.61%	71,500
Mar 16, 2026	0.41	0.45	0.41	0.42	0.42	9.21%	207,563
Mar 13, 2026	0.44	0.44	0.37	0.38	0.38	-13.64%	278,506
Mar 12, 2026	0.46	0.47	0.44	0.44	0.44	-6.38%	160,516
Mar 11, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	57,306
Mar 10, 2026	0.50	0.52	0.48	0.48	0.48	-3.03%	185,399
Mar 9, 2026	0.49	0.52	0.47	0.50	0.50	1.02%	401,264
Mar 6, 2026	0.49	0.52	0.49	0.49	0.49	-	134,200
Mar 5, 2026	0.50	0.50	0.46	0.49	0.49	-2.00%	160,400
Mar 4, 2026	0.53	0.53	0.50	0.50	0.50	-0.50%	21,507
Mar 3, 2026	0.47	0.50	0.47	0.50	0.50	-3.37%	256,662
Mar 2, 2026	0.53	0.53	0.48	0.52	0.52	5.05%	165,500
Feb 27, 2026	0.53	0.53	0.48	0.50	0.50	-4.81%	447,426
Feb 26, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	163,591
Feb 25, 2026	0.55	0.55	0.52	0.53	0.53	-1.85%	144,661
Feb 24, 2026	0.56	0.56	0.53	0.54	0.54	-5.26%	216,469
Feb 23, 2026	0.51	0.57	0.50	0.57	0.57	16.33%	513,817
Feb 20, 2026	0.51	0.52	0.49	0.49	0.49	-1.01%	31,656
Feb 19, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	56,250
Feb 18, 2026	0.50	0.55	0.49	0.50	0.50	4.17%	567,511
Feb 17, 2026	0.52	0.52	0.48	0.48	0.48	-4.00%	33,050
Feb 13, 2026	0.50	0.55	0.50	0.50	0.50	1.01%	155,968
Feb 12, 2026	0.51	0.52	0.48	0.50	0.50	-6.60%	129,751
Feb 11, 2026	0.56	0.56	0.52	0.53	0.53	-	132,323
Feb 10, 2026	0.53	0.58	0.53	0.53	0.53	-	127,792
Feb 9, 2026	0.51	0.54	0.50	0.53	0.53	1.92%	105,824
Feb 6, 2026	0.52	0.56	0.50	0.52	0.52	4.00%	189,811
Feb 5, 2026	0.55	0.55	0.48	0.50	0.50	-5.66%	238,794
Feb 4, 2026	0.57	0.57	0.53	0.53	0.53	-5.36%	187,800
Feb 3, 2026	0.58	0.60	0.54	0.56	0.56	5.66%	231,550
Feb 2, 2026	0.54	0.60	0.53	0.53	0.53	-10.17%	273,844
Jan 30, 2026	0.55	0.59	0.54	0.59	0.59	-1.67%	365,507
Jan 29, 2026	0.67	0.67	0.58	0.60	0.60	-11.76%	594,335
Jan 28, 2026	0.67	0.73	0.66	0.68	0.68	4.62%	403,744
Jan 27, 2026	0.60	0.65	0.59	0.65	0.65	8.33%	268,748
Jan 26, 2026	0.56	0.62	0.56	0.60	0.60	9.09%	486,279
Jan 23, 2026	0.53	0.55	0.51	0.55	0.55	3.77%	342,166
Jan 22, 2026	0.56	0.56	0.51	0.53	0.53	-7.02%	48,236
Jan 21, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	132,375
Jan 20, 2026	0.60	0.60	0.57	0.59	0.59	-	79,450
Jan 19, 2026	0.63	0.64	0.59	0.59	0.59	1.72%	57,765
Jan 16, 2026	0.59	0.59	0.57	0.58	0.58	-3.33%	10,633
Jan 15, 2026	0.54	0.63	0.54	0.60	0.60	1.69%	334,816
Jan 14, 2026	0.65	0.65	0.59	0.59	0.59	-1.67%	288,735
Jan 13, 2026	0.61	0.61	0.55	0.60	0.60	3.45%	317,153
Jan 12, 2026	0.56	0.61	0.56	0.58	0.58	5.45%	442,402
Jan 9, 2026	0.49	0.56	0.49	0.55	0.55	10.00%	561,936
Jan 8, 2026	0.42	0.50	0.42	0.50	0.50	13.64%	303,367
Jan 7, 2026	0.43	0.45	0.40	0.44	0.44	1.15%	141,273
Jan 6, 2026	0.43	0.46	0.43	0.44	0.44	3.57%	216,500
Jan 5, 2026	0.45	0.46	0.41	0.42	0.42	-6.67%	143,295
Jan 2, 2026	0.49	0.49	0.45	0.45	0.45	-6.25%	107,013
Dec 31, 2025	0.41	0.48	0.40	0.48	0.48	15.66%	234,600
Dec 30, 2025	0.45	0.45	0.39	0.42	0.42	-1.19%	131,582
Dec 29, 2025	0.43	0.43	0.42	0.42	0.42	5.00%	105,210
Dec 24, 2025	0.41	0.41	0.40	0.40	0.40	-	5,580
Dec 23, 2025	0.42	0.42	0.38	0.40	0.40	-5.88%	191,750
Dec 22, 2025	0.45	0.45	0.43	0.43	0.43	-8.60%	139,494
Dec 19, 2025	0.43	0.47	0.42	0.47	0.47	13.41%	289,467
Dec 18, 2025	0.43	0.43	0.40	0.41	0.41	-2.96%	108,005
Dec 17, 2025	0.42	0.43	0.42	0.42	0.42	-0.59%	116,363
Dec 16, 2025	0.42	0.43	0.41	0.43	0.43	3.03%	10,000
Dec 15, 2025	0.43	0.43	0.40	0.41	0.41	0.61%	91,100
Dec 12, 2025	0.43	0.43	0.41	0.41	0.41	-4.65%	138,000
Dec 11, 2025	0.43	0.45	0.42	0.43	0.43	2.38%	422,337
Dec 10, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	133,595
Dec 9, 2025	0.40	0.44	0.39	0.43	0.43	8.86%	185,421
Dec 8, 2025	0.40	0.42	0.38	0.40	0.40	1.94%	244,173
Dec 5, 2025	0.38	0.40	0.38	0.39	0.39	1.97%	231,400
Dec 4, 2025	0.38	0.40	0.38	0.38	0.38	-	100,435
Dec 3, 2025	0.38	0.38	0.38	0.38	0.38	4.11%	49,500