Fredonia Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.57	0.57	0.53	0.56	0.56	-	89,684
Aug 7, 2026	0.57	0.60	0.54	0.56	0.56	3.70%	119,718
Aug 6, 2026	0.56	0.57	0.53	0.54	0.54	-5.26%	59,500
Aug 5, 2026	0.59	0.59	0.57	0.57	0.57	-	101,132
Aug 4, 2026	0.50	0.57	0.50	0.57	0.57	11.76%	317,702
Jul 31, 2026	0.54	0.54	0.48	0.51	0.51	-	34,806
Jul 30, 2026	0.52	0.52	0.48	0.51	0.51	8.51%	97,412
Jul 29, 2026	0.45	0.50	0.44	0.47	0.47	5.62%	156,530
Jul 28, 2026	0.47	0.47	0.43	0.45	0.45	3.49%	29,300
Jul 27, 2026	0.47	0.47	0.43	0.43	0.43	-3.37%	5,773
Jul 24, 2026	0.44	0.46	0.44	0.45	0.45	4.71%	102,457
Jul 23, 2026	0.45	0.45	0.43	0.43	0.43	-5.56%	93,457
Jul 22, 2026	0.43	0.48	0.42	0.45	0.45	7.14%	116,187
Jul 21, 2026	0.42	0.42	0.42	0.42	0.42	-	62,000
Jul 20, 2026	0.42	0.42	0.41	0.42	0.42	5.00%	4,140
Jul 17, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	83,181
Jul 16, 2026	0.45	0.45	0.39	0.41	0.41	-6.90%	82,006
Jul 15, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	1,000
Jul 14, 2026	0.45	0.46	0.43	0.43	0.43	13.16%	267,300
Jul 13, 2026	0.44	0.44	0.37	0.38	0.38	-3.80%	78,283
Jul 10, 2026	0.40	0.40	0.39	0.40	0.40	-4.82%	40,500
Jul 9, 2026	0.39	0.42	0.39	0.42	0.42	-1.19%	1,500
Jul 8, 2026	0.40	0.43	0.40	0.42	0.42	-4.55%	26,957
Jul 7, 2026	0.48	0.48	0.41	0.44	0.44	-4.35%	139,000
Jul 6, 2026	0.48	0.49	0.45	0.46	0.46	-3.16%	132,837
Jul 3, 2026	0.45	0.48	0.45	0.48	0.48	10.47%	169,700
Jul 2, 2026	0.43	0.43	0.41	0.43	0.43	2.38%	224,050
Jun 30, 2026	0.44	0.46	0.42	0.42	0.42	-11.58%	136,489
Jun 29, 2026	0.42	0.48	0.41	0.48	0.48	15.85%	131,019
Jun 26, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	18,500
Jun 25, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	66,750
Jun 24, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	203,463
Jun 23, 2026	0.44	0.44	0.41	0.42	0.42	-1.18%	98,946
Jun 22, 2026	0.45	0.45	0.43	0.43	0.43	-5.56%	103,301
Jun 19, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	9,500
Jun 18, 2026	0.46	0.46	0.44	0.44	0.44	-5.43%	207,504
Jun 17, 2026	0.48	0.50	0.46	0.46	0.46	3.37%	164,274
Jun 16, 2026	0.50	0.50	0.43	0.45	0.45	-10.10%	604,320
Jun 15, 2026	0.50	0.57	0.49	0.50	0.50	-4.81%	486,112
Jun 12, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	22,357
Jun 11, 2026	0.50	0.53	0.49	0.53	0.53	7.07%	462,750
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