Fredonia Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.68	0.70	0.67	0.70	-	-5.41%	69,500
May 20, 2026	0.70	0.74	0.68	0.74	0.74	5.71%	24,993
May 19, 2026	0.65	0.70	0.62	0.70	0.70	2.94%	94,540
May 15, 2026	0.68	0.69	0.66	0.68	0.68	-5.56%	78,201
May 14, 2026	0.73	0.73	0.68	0.72	0.72	1.41%	92,787
May 13, 2026	0.72	0.74	0.67	0.71	0.71	-1.39%	358,612
May 12, 2026	0.73	0.74	0.70	0.72	0.72	-	137,178
May 11, 2026	0.73	0.79	0.70	0.72	0.72	1.41%	267,888
May 8, 2026	0.70	0.73	0.68	0.71	0.71	4.41%	170,250
May 7, 2026	0.67	0.74	0.66	0.68	0.68	9.68%	445,626
May 6, 2026	0.69	0.72	0.60	0.62	0.62	-1.59%	272,127
May 5, 2026	0.65	0.65	0.60	0.63	0.63	-3.08%	42,499
May 4, 2026	0.68	0.68	0.63	0.65	0.65	-1.52%	161,369
May 1, 2026	0.61	0.68	0.60	0.66	0.66	10.00%	281,782
Apr 30, 2026	0.52	0.60	0.50	0.60	0.60	15.38%	189,527
Apr 29, 2026	0.52	0.53	0.49	0.52	0.52	-1.89%	43,480
Apr 28, 2026	0.53	0.53	0.49	0.53	0.53	-	124,312
Apr 27, 2026	0.57	0.57	0.52	0.53	0.53	-8.62%	122,691
Apr 24, 2026	0.56	0.58	0.53	0.58	0.58	3.57%	66,427
Apr 23, 2026	0.57	0.57	0.52	0.56	0.56	-3.45%	144,415
Apr 22, 2026	0.60	0.61	0.57	0.58	0.58	-	255,132
Apr 21, 2026	0.69	0.69	0.55	0.58	0.58	-14.71%	329,452
Apr 20, 2026	0.72	0.72	0.68	0.68	0.68	-8.11%	148,484
Apr 17, 2026	0.66	0.78	0.66	0.74	0.74	7.25%	453,146
Apr 16, 2026	0.69	0.71	0.67	0.69	0.69	-	82,003
Apr 15, 2026	0.70	0.72	0.66	0.69	0.69	1.47%	156,280
Apr 14, 2026	0.71	0.78	0.68	0.68	0.68	-2.86%	620,902
Apr 13, 2026	0.66	0.71	0.66	0.70	0.70	2.94%	394,681
Apr 10, 2026	0.64	0.69	0.64	0.68	0.68	7.94%	163,966
Apr 9, 2026	0.59	0.65	0.58	0.63	0.63	12.50%	239,500
Apr 8, 2026	0.60	0.60	0.55	0.56	0.56	1.82%	98,911
Apr 7, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	89,090
Apr 6, 2026	0.54	0.59	0.54	0.56	0.56	6.67%	188,714
Apr 2, 2026	0.49	0.55	0.49	0.53	0.53	-0.94%	148,400
Apr 1, 2026	0.50	0.60	0.50	0.53	0.53	6.00%	332,142
Mar 31, 2026	0.46	0.54	0.46	0.50	0.50	8.70%	218,520
Mar 30, 2026	0.48	0.50	0.43	0.46	0.46	-4.17%	225,037
Mar 27, 2026	0.41	0.49	0.40	0.48	0.48	15.66%	562,351
Mar 26, 2026	0.50	0.50	0.42	0.42	0.42	-17.00%	172,372
Mar 25, 2026	0.50	0.56	0.50	0.50	0.50	5.26%	487,296
Mar 24, 2026	0.43	0.49	0.43	0.48	0.48	6.74%	194,048
Mar 23, 2026	0.41	0.45	0.40	0.45	0.45	4.71%	145,475
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