Fitzroy Minerals Inc. (TSXV:FTZ)
Canada · Delayed Price · Currency is CAD 0.2900
0.00 (0.00%)
Sep 10, 2025, 10:59 AM EDT
Fitzroy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | -3.33% | 65,500 |
| Sep 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.45% | 120,650 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 1.75% | 254,002 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | - | 196,000 |
| Sep 5, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | - | 3.64% | 147,500 |
| Sep 4, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | - | 362,500 |
| Sep 3, 2025 | 0.31 | 0.32 | 0.27 | 0.28 | - | -11.29% | 243,600 |
| Sep 2, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | - | -11.43% | 301,422 |
| Aug 29, 2025 | 0.29 | 0.35 | 0.28 | 0.35 | - | 25.00% | 861,700 |
| Aug 28, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | - | - | 119,674 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | - | 115,500 |
| Aug 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | -6.67% | 62,500 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | - | - | 236,177 |
| Aug 22, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | - | 9.09% | 607,640 |
| Aug 21, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 3.77% | 82,377 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -1.85% | 156,500 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -8.47% | 207,464 |
| Aug 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.67% | 90,500 |
| Aug 15, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | - | 7.14% | 226,700 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -3.45% | 140,650 |
| Aug 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 3.57% | 210,636 |
| Aug 12, 2025 | 0.26 | 0.29 | 0.24 | 0.28 | - | 12.00% | 636,300 |
| Aug 11, 2025 | 0.28 | 0.30 | 0.25 | 0.25 | - | -13.79% | 717,100 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 3,500 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 9.43% | 24,760 |
| Aug 6, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | - | - | 124,585 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -3.64% | 167,400 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -5.17% | 64,027 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -6.45% | 162,500 |
| Jul 30, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | - | 3.33% | 229,501 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -3.23% | 84,900 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | -4.62% | 68,500 |
| Jul 25, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | - | 50,001 |
| Jul 24, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 4.84% | 169,773 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 3.33% | 16,001 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | 1.69% | 167,500 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -4.84% | 221,001 |
| Jul 18, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | - | 5.08% | 274,141 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.67% | 141,140 |
| Jul 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.23% | 235,500 |
| Jul 15, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | - | - | 260,500 |
| Jul 14, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | - | -6.06% | 493,201 |
| Jul 11, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -2.94% | 127,550 |
| Jul 10, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | - | -2.86% | 218,586 |
| Jul 9, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | - | 1.45% | 325,299 |
| Jul 8, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | - | -4.17% | 127,500 |
| Jul 7, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | -1.37% | 259,607 |
| Jul 4, 2025 | 0.33 | 0.39 | 0.33 | 0.37 | - | 15.87% | 91,000 |
| Jul 3, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 6.78% | 23,500 |
| Jul 2, 2025 | 0.33 | 0.34 | 0.28 | 0.30 | - | -11.94% | 645,116 |