Fitzroy Minerals Inc. (FTZFF)
OTCMKTS · Delayed Price · Currency is USD
0.2230
+0.0030 (1.36%)
Jul 22, 2025, 9:30 AM EDT
Fitzroy Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.22% | 16,530 |
Jul 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 88,570 |
Jul 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.31% | 5,000 |
Jul 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.22% | 3,100 |
Jul 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 5,400 |
Jul 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.40% | 1,105 |
Jul 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.27% | 99,646 |
Jul 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.45% | 123,660 |
Jul 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.66% | 2,100 |
Jul 14, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -9.05% | 44,175 |
Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.40% | 2,916 |
Jul 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 111,500 |
Jul 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.31% | 62,460 |
Jul 8, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.17% | 107,100 |
Jul 7, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.06% | 86,076 |
Jul 3, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 9.45% | 159,000 |
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 |