Fitzroy Minerals Inc. (TSXV:FTZ)
Canada
· Delayed Price · Currency is CAD 0.3150
-0.0050 (-1.56%)
Mar 28, 2025, 4:00 PM EST
Fitzroy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | - | 12,000 |
| Mar 28, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | - | -1.56% | 530,883 |
| Mar 27, 2025 | 0.34 | 0.39 | 0.32 | 0.32 | - | -5.88% | 1,490,907 |
| Mar 26, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | - | 55,500 |
| Mar 25, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | - | - | 392,982 |
| Mar 24, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | - | 6.25% | 602,861 |
| Mar 21, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 8.47% | 548,000 |
| Mar 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 1.72% | 256,000 |
| Mar 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 284,270 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 1.82% | 286,180 |
| Mar 17, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | - | 5.77% | 431,933 |
| Mar 14, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 15.56% | 442,657 |
| Mar 13, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 9.76% | 117,946 |
| Mar 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | -2.38% | 223,550 |
| Mar 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 102,500 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | - | -14.89% | 328,331 |
| Mar 7, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | - | 6.82% | 793,000 |
| Mar 6, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | - | 12.82% | 426,000 |
| Mar 5, 2025 | 0.18 | 0.21 | 0.17 | 0.20 | - | 14.71% | 1,785,420 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 761,826 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -8.11% | 465,500 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 82,000 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 155,000 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 101,000 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 152,750 |
| Feb 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 221,100 |
| Feb 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.69% | 305,250 |
| Feb 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 114,000 |
| Feb 19, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -13.04% | 97,900 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | - | -2.13% | 127,701 |
| Feb 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 327,835 |
| Feb 13, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 15.00% | 449,499 |
| Feb 12, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | 21.21% | 1,340,292 |
| Feb 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.94% | 459,300 |
| Feb 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 3.03% | 455,075 |
| Feb 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 10.00% | 1,778,020 |
| Feb 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -3.23% | 778,818 |
| Feb 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 245,500 |
| Feb 4, 2025 | 0.16 | 0.19 | 0.15 | 0.16 | - | -3.13% | 1,281,000 |
| Feb 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 6.67% | 608,500 |
| Jan 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 512,000 |
| Jan 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 34,000 |
| Jan 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 33,500 |
| Jan 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 128,500 |
| Jan 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 6,500 |
| Jan 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 51,575 |
| Jan 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 46,000 |
| Jan 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 595 |
| Jan 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 159,000 |
| Jan 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 29,450 |