Fredonia Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.54	0.54	0.49	0.50	0.50	-2.94%	24,000
Jun 9, 2026	0.52	0.54	0.49	0.51	0.51	2.00%	239,267
Jun 8, 2026	0.56	0.56	0.50	0.50	0.50	-12.28%	189,137
Jun 5, 2026	0.62	0.62	0.55	0.57	0.57	-8.06%	325,037
Jun 4, 2026	0.67	0.67	0.60	0.62	0.62	-3.13%	210,486
Jun 3, 2026	0.64	0.65	0.62	0.64	0.64	-5.88%	113,721
Jun 2, 2026	0.65	0.73	0.65	0.68	0.68	6.25%	298,900
Jun 1, 2026	0.69	0.69	0.63	0.64	0.64	-4.48%	264,945
May 29, 2026	0.64	0.68	0.61	0.67	0.67	6.35%	212,596
May 28, 2026	0.63	0.63	0.58	0.63	0.63	5.00%	75,545
May 27, 2026	0.60	0.62	0.60	0.60	0.60	-1.64%	21,894
May 26, 2026	0.62	0.65	0.60	0.61	0.61	-	47,080
May 25, 2026	0.67	0.70	0.61	0.61	0.61	-11.59%	117,499
May 22, 2026	0.75	0.77	0.64	0.69	0.69	-6.76%	206,757
May 21, 2026	0.68	0.74	0.67	0.74	0.74	-	106,500
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