Fitzroy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.38	0.38	0.38	0.38	-	-8.67%	-
Feb 11, 2026	0.39	0.41	0.39	0.41	0.41	4.77%	107,680
Feb 10, 2026	0.40	0.42	0.39	0.39	0.39	5.95%	49,600
Feb 9, 2026	0.37	0.37	0.36	0.37	0.37	-7.87%	44,234
Feb 6, 2026	0.39	0.40	0.39	0.40	0.40	9.55%	32,954
Feb 5, 2026	0.41	0.41	0.37	0.37	0.37	-4.78%	25,425
Feb 4, 2026	0.40	0.41	0.39	0.39	0.39	-8.07%	53,801
Feb 3, 2026	0.42	0.43	0.41	0.42	0.42	5.57%	13,925
Feb 2, 2026	0.42	0.43	0.39	0.40	0.40	-7.70%	127,875
Jan 30, 2026	0.42	0.43	0.41	0.43	0.43	-4.49%	94,261
Jan 29, 2026	0.50	0.50	0.43	0.45	0.45	-9.89%	122,368
Jan 28, 2026	0.49	0.52	0.49	0.50	0.50	8.38%	144,756
Jan 27, 2026	0.45	0.46	0.45	0.46	0.46	7.16%	42,603
Jan 26, 2026	0.43	0.45	0.41	0.43	0.43	13.04%	110,134
Jan 23, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	53,350
Jan 22, 2026	0.41	0.41	0.39	0.39	0.39	-5.93%	15,033
Jan 21, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	16,305
Jan 20, 2026	0.44	0.44	0.41	0.41	0.41	-1.56%	24,130
Jan 16, 2026	0.41	0.42	0.41	0.42	0.42	2.11%	26,400
Jan 15, 2026	0.40	0.42	0.39	0.41	0.41	-6.19%	62,700
Jan 14, 2026	0.45	0.45	0.43	0.43	0.43	3.03%	120,630
Jan 13, 2026	0.42	0.42	0.40	0.42	0.42	1.20%	136,501
Jan 12, 2026	0.39	0.44	0.39	0.42	0.42	5.57%	167,428
Jan 9, 2026	0.35	0.40	0.34	0.40	0.40	11.36%	306,001
Jan 8, 2026	0.32	0.36	0.31	0.35	0.35	10.84%	193,650
Jan 7, 2026	0.29	0.32	0.29	0.32	0.32	-	4,690
Jan 6, 2026	0.32	0.33	0.32	0.32	0.32	4.92%	166,800
Jan 5, 2026	0.33	0.33	0.30	0.31	0.31	-7.29%	119,009
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	2.49%	29,300
Dec 31, 2025	0.29	0.33	0.29	0.32	0.32	8.12%	47,000
Dec 30, 2025	0.31	0.31	0.28	0.30	0.30	-5.93%	70,984
Dec 29, 2025	0.31	0.32	0.31	0.32	0.32	-1.38%	10,200
Dec 26, 2025	0.30	0.32	0.29	0.32	0.32	3.23%	256,015
Dec 24, 2025	0.32	0.32	0.31	0.31	0.31	3.23%	2,174
Dec 23, 2025	0.28	0.31	0.28	0.30	0.30	-3.16%	29,900
Dec 22, 2025	0.33	0.33	0.31	0.31	0.31	-6.03%	23,980
Dec 19, 2025	0.30	0.33	0.30	0.33	0.33	11.30%	65,502
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-3.45%	34,612
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	2.85%	7,261
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-0.47%	300
Dec 15, 2025	0.31	0.31	0.30	0.30	0.30	-1.09%	49,240
Dec 12, 2025	0.30	0.30	0.30	0.30	0.30	-2.79%	1,000
Dec 11, 2025	0.32	0.32	0.31	0.31	0.31	2.83%	8,400
Dec 10, 2025	0.32	0.32	0.30	0.30	0.30	-3.38%	12,600
Dec 9, 2025	0.30	0.31	0.28	0.31	0.31	6.19%	111,400
Dec 8, 2025	0.30	0.31	0.29	0.30	0.30	5.08%	140,868
Dec 5, 2025	0.29	0.29	0.28	0.28	0.28	0.50%	44,500
Dec 4, 2025	0.26	0.29	0.26	0.28	0.28	3.70%	120,256
Dec 3, 2025	0.26	0.28	0.26	0.27	0.27	1.69%	12,000
Dec 2, 2025	0.27	0.27	0.23	0.27	0.27	-6.45%	149,333