Fitzroy Minerals Inc. (FTZFF)
OTCMKTS
· Delayed Price · Currency is USD
0.2410
+0.0210 (9.55%)
Jul 3, 2025, 4:00 PM EDT
Fitzroy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -12.24% | 957,546 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.17% | 38,200 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | 25,503 |
| Jun 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 8.99% | 76,738 |
| Jun 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.28% | 76,781 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -9.63% | 53,428 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.72% | 26,864 |
| Jun 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.14% | 195,581 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.94% | 135,500 |
| Jun 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.27% | 24,645 |
| Jun 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.27% | 55,100 |
| Jun 13, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.03% | 109,200 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -14.43% | 22,687 |
| Jun 11, 2025 | 0.32 | 0.32 | 0.28 | 0.32 | 0.32 | 5.62% | 237,450 |
| Jun 10, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -6.50% | 137,456 |
| Jun 9, 2025 | 0.31 | 0.40 | 0.31 | 0.33 | 0.33 | 13.29% | 914,436 |
| Jun 6, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -1.78% | 218,674 |
| Jun 5, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 7.36% | 75,150 |
| Jun 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 6.37% | 85,060 |
| Jun 3, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.74% | 180,000 |
| Jun 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.82% | 10,445 |
| May 30, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.03% | 17,700 |
| May 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.26% | 2,000 |
| May 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.21% | 28,136 |
| May 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 40,000 |
| May 22, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.99% | 52,775 |
| May 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -11.83% | 25,166 |
| May 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.36% | 38,850 |
| May 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.62% | 10,000 |
| May 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.09% | 18,000 |
| May 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -9.03% | 84,380 |
| May 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.04% | 22,563 |
| May 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.79% | 52,500 |
| May 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.34% | 59,100 |
| May 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.10% | 59,700 |
| May 8, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 12.37% | 33,500 |
| May 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.93% | 156,575 |
| May 6, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 8.41% | 30,227 |
| May 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.36% | 22,500 |
| May 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.20% | 10,460 |
| May 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.65% | 4,200 |
| Apr 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 60,150 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.74% | 26,500 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.04% | 5,500 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,000 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.27% | 24,000 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.71% | 241,100 |