Fredonia Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.44	0.47	0.42	0.43	0.43	-3.41%	478,600
Mar 19, 2026	0.46	0.46	0.41	0.44	0.44	-4.35%	199,208
Mar 18, 2026	0.46	0.49	0.45	0.46	0.46	-2.13%	222,860
Mar 17, 2026	0.48	0.50	0.47	0.47	0.47	-4.08%	135,011
Mar 16, 2026	0.52	0.53	0.49	0.49	0.49	-5.77%	160,373
Mar 13, 2026	0.52	0.52	0.45	0.52	0.52	-1.89%	121,311
Mar 12, 2026	0.55	0.56	0.50	0.53	0.53	1.92%	283,100
Mar 11, 2026	0.57	0.58	0.52	0.52	0.52	-8.77%	109,855
Mar 10, 2026	0.56	0.57	0.55	0.57	0.57	3.64%	485,723
Mar 9, 2026	0.57	0.57	0.48	0.55	0.55	-3.51%	177,713
Mar 6, 2026	0.55	0.66	0.54	0.57	0.57	-	503,133
Mar 5, 2026	0.61	0.70	0.51	0.57	0.57	-5.00%	1,572,390
Mar 4, 2026	0.56	0.64	0.54	0.60	0.60	9.09%	1,214,028
Mar 3, 2026	0.50	0.55	0.41	0.55	0.55	11.11%	504,840
Mar 2, 2026	0.40	0.50	0.40	0.50	0.50	23.75%	330,864
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