Fredonia Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.70	0.72	0.65	0.71	0.71	-	416,086
Aug 27, 2026	0.70	0.74	0.68	0.71	0.71	1.43%	150,382
Aug 26, 2026	0.73	0.73	0.67	0.70	0.70	-4.11%	393,479
Aug 25, 2026	0.73	0.76	0.71	0.73	0.73	1.39%	106,568
Aug 24, 2026	0.68	0.72	0.66	0.72	0.72	7.46%	178,431
Aug 21, 2026	0.65	0.68	0.57	0.67	0.67	4.69%	196,217
Aug 20, 2026	0.66	0.66	0.64	0.64	0.64	-	66,600
Aug 19, 2026	0.65	0.66	0.62	0.64	0.64	4.92%	157,818
Aug 18, 2026	0.61	0.63	0.59	0.61	0.61	3.39%	423,622
Aug 17, 2026	0.56	0.60	0.55	0.59	0.59	9.26%	192,390
Aug 14, 2026	0.54	0.60	0.53	0.54	0.54	1.89%	59,500
Aug 13, 2026	0.54	0.55	0.52	0.53	0.53	-	104,400
Aug 12, 2026	0.54	0.54	0.52	0.53	0.53	-	29,122
Aug 11, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	44,050
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