Fredonia Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.38	0.38	0.37	0.37	0.37	-	70,500
Feb 5, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	5,500
Feb 4, 2026	0.40	0.40	0.38	0.38	0.38	-1.32%	174,000
Feb 3, 2026	0.39	0.40	0.38	0.38	0.38	-	121,000
Feb 2, 2026	0.38	0.39	0.38	0.38	0.38	-9.52%	15,501
Jan 30, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	94,600
Jan 29, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	16,000
Jan 27, 2026	0.41	0.41	0.39	0.41	0.41	-1.20%	91,651
Jan 26, 2026	0.45	0.45	0.41	0.42	0.42	-2.35%	55,280
Jan 23, 2026	0.45	0.46	0.43	0.43	0.43	-5.56%	54,000
Jan 22, 2026	0.44	0.45	0.42	0.45	0.45	7.14%	13,350
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	-5.62%	20,840
Jan 20, 2026	0.42	0.45	0.42	0.45	0.45	-	44,000
Jan 15, 2026	0.41	0.45	0.41	0.45	0.45	1.14%	1,000
Jan 14, 2026	0.41	0.44	0.41	0.44	0.44	-2.22%	2,500
Jan 12, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	22,950
Jan 6, 2026	0.44	0.44	0.43	0.43	0.43	3.61%	2,000
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	3.75%	500
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	11,500
Dec 16, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	3,000
Dec 15, 2025	0.42	0.42	0.39	0.39	0.39	-	12,001
Dec 12, 2025	0.39	0.39	0.39	0.39	0.39	-14.29%	500
Dec 4, 2025	0.43	0.46	0.40	0.46	0.46	-2.15%	40,800
Dec 1, 2025	0.47	0.47	0.47	0.47	0.47	13.41%	500
Nov 27, 2025	0.41	0.42	0.41	0.41	0.41	-	7,500
Nov 26, 2025	0.54	0.54	0.41	0.41	0.41	-24.07%	70,010
Nov 24, 2025	0.48	0.54	0.48	0.54	0.54	16.13%	6,311
Nov 21, 2025	0.37	0.47	0.37	0.47	0.47	30.99%	35,000
Nov 20, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	500
Nov 12, 2025	0.39	0.39	0.35	0.35	0.35	-2.78%	10,360
Nov 10, 2025	0.36	0.36	0.36	0.36	0.36	-	900
Nov 6, 2025	0.35	0.36	0.34	0.36	0.36	1.41%	21,000
Nov 5, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	23,360
Nov 4, 2025	0.38	0.38	0.35	0.35	0.35	-5.41%	43,000
Nov 3, 2025	0.40	0.40	0.37	0.37	0.37	-13.95%	4,300
Oct 31, 2025	0.43	0.43	0.43	0.43	0.43	7.50%	1,000
Oct 28, 2025	0.40	0.40	0.40	0.40	0.40	-6.98%	1,000
Oct 20, 2025	0.43	0.43	0.43	0.43	0.43	-	3,300
Oct 17, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	3,000
Oct 16, 2025	0.42	0.42	0.42	0.42	0.42	-	80,500
Oct 14, 2025	0.44	0.44	0.42	0.42	0.42	-	72,000
Oct 6, 2025	0.42	0.42	0.42	0.42	0.42	-	53,000
Sep 29, 2025	0.43	0.43	0.42	0.42	0.42	-5.62%	6,500
Sep 26, 2025	0.45	0.45	0.45	0.45	0.45	-2.20%	182,500
Sep 25, 2025	0.46	0.46	0.46	0.46	0.46	3.41%	2,500
Sep 22, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	8,001
Sep 19, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	15,000
Sep 17, 2025	0.47	0.47	0.44	0.44	0.44	-8.33%	11,500
Sep 15, 2025	0.46	0.48	0.46	0.48	0.48	-	21,000
Sep 12, 2025	0.48	0.48	0.48	0.48	0.48	-	9,000