Fredonia Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.48	0.51	0.45	0.50	0.50	4.17%	221,434
Nov 6, 2026	0.48	0.48	0.46	0.48	0.48	-3.03%	23,198
Nov 5, 2026	0.50	0.50	0.45	0.50	0.50	2.06%	231,899
Nov 4, 2026	0.52	0.52	0.46	0.49	0.49	4.30%	284,796
Nov 3, 2026	0.47	0.47	0.45	0.47	0.47	-	55,420
Nov 2, 2026	0.47	0.49	0.46	0.47	0.47	1.09%	111,576
Oct 30, 2026	0.51	0.51	0.46	0.46	0.46	-9.80%	214,588
Oct 29, 2026	0.54	0.54	0.50	0.51	0.51	-1.92%	134,216
Oct 28, 2026	0.57	0.57	0.52	0.52	0.52	-8.77%	170,799
Oct 27, 2026	0.57	0.57	0.54	0.57	0.57	1.79%	158,700
Oct 26, 2026	0.55	0.58	0.53	0.56	0.56	3.70%	46,524
Oct 23, 2026	0.59	0.59	0.52	0.54	0.54	-5.26%	199,883
Oct 22, 2026	0.60	0.60	0.57	0.57	0.57	-6.56%	80,183
Oct 21, 2026	0.64	0.64	0.61	0.61	0.61	-3.17%	101,275
Oct 20, 2026	0.63	0.64	0.61	0.63	0.63	-	32,350
Oct 19, 2026	0.63	0.63	0.63	0.63	0.63	-	4,297
Oct 16, 2026	0.66	0.67	0.63	0.63	0.63	-3.08%	69,655
Oct 15, 2026	0.63	0.67	0.63	0.65	0.65	3.17%	42,445
Oct 14, 2026	0.66	0.67	0.63	0.63	0.63	-4.55%	126,570
Oct 13, 2026	0.67	0.69	0.65	0.66	0.66	-2.94%	259,348
Oct 9, 2026	0.69	0.69	0.66	0.68	0.68	1.49%	147,499
Oct 8, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	44,799
Oct 7, 2026	0.69	0.69	0.65	0.66	0.66	-5.71%	315,843
Oct 6, 2026	0.70	0.71	0.69	0.70	0.70	-	60,914
Oct 5, 2026	0.74	0.74	0.70	0.70	0.70	-1.41%	261,497
Oct 2, 2026	0.71	0.75	0.71	0.71	0.71	1.43%	280,051
Oct 1, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	23,950
Sep 30, 2026	0.76	0.76	0.69	0.71	0.71	-	117,803
Sep 29, 2026	0.76	0.79	0.71	0.71	0.71	-6.58%	159,809
Sep 28, 2026	0.70	0.76	0.68	0.76	0.76	4.11%	482,256
Sep 25, 2026	0.75	0.75	0.71	0.73	0.73	-	51,939
Sep 24, 2026	0.73	0.77	0.72	0.73	0.73	-	221,288
Sep 23, 2026	0.76	0.78	0.72	0.73	0.73	-3.95%	342,612
Sep 22, 2026	0.81	0.81	0.76	0.76	0.76	-1.30%	115,722
Sep 21, 2026	0.83	0.84	0.76	0.77	0.77	-3.75%	286,506
Sep 18, 2026	0.75	0.80	0.73	0.80	0.80	11.11%	175,186
Sep 17, 2026	0.68	0.75	0.67	0.72	0.72	5.88%	330,962
Sep 16, 2026	0.71	0.71	0.67	0.68	0.68	-3.55%	520,552
Sep 15, 2026	0.70	0.72	0.68	0.71	0.71	-3.42%	629,004
Sep 14, 2026	0.68	0.73	0.65	0.73	0.73	-	923,409
Sep 11, 2026	0.73	0.73	0.69	0.73	0.73	2.82%	115,612
Sep 10, 2026	0.74	0.75	0.71	0.71	0.71	-7.79%	206,602
Sep 9, 2026	0.77	0.77	0.75	0.77	0.77	2.67%	272,061
Sep 8, 2026	0.84	0.84	0.73	0.75	0.75	-6.25%	860,035
Sep 4, 2026	0.84	0.84	0.78	0.80	0.80	-4.76%	239,217
Sep 3, 2026	0.90	0.90	0.84	0.84	0.84	-4.55%	142,385
Sep 2, 2026	0.90	0.95	0.86	0.88	0.88	-2.22%	234,715
Sep 1, 2026	0.85	0.96	0.83	0.90	0.90	5.88%	1,107,311
Aug 31, 2026	0.90	1.05	0.81	0.85	0.85	19.72%	1,296,864
Aug 28, 2026	0.70	0.72	0.65	0.71	0.71	-	416,086