Fredonia Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.38	0.40	0.37	0.40	0.40	9.59%	190,200
Feb 26, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	41,000
Feb 25, 2026	0.35	0.37	0.31	0.37	0.37	15.62%	368,424
Feb 24, 2026	0.32	0.37	0.32	0.32	0.32	-5.88%	434,052
Feb 23, 2026	0.36	0.36	0.34	0.34	0.34	9.68%	117,005
Feb 20, 2026	0.33	0.35	0.31	0.31	0.31	-11.43%	41,560
Feb 19, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	23,214
Feb 18, 2026	0.34	0.37	0.34	0.36	0.36	5.88%	275,700
Feb 17, 2026	0.34	0.35	0.33	0.34	0.34	-	10,000
Feb 13, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	4,000
Feb 12, 2026	0.37	0.37	0.35	0.35	0.35	-	10,000
Feb 11, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	78,501
Feb 10, 2026	0.37	0.37	0.36	0.36	0.36	-	15,000
Feb 9, 2026	0.38	0.39	0.36	0.36	0.36	-2.70%	105,600
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