Fitzroy Minerals Inc. (TSXV:FTZ)
Canada · Delayed Price · Currency is CAD 0.3100
0.00 (0.00%)
Oct 21, 2025, 3:45 PM EDT
Fitzroy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 28,000 |
| Oct 17, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 129,000 |
| Oct 16, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | - | 107,000 |
| Oct 15, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -8.57% | 158,920 |
| Oct 14, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 61,277 |
| Oct 10, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 175,039 |
| Oct 9, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 127,967 |
| Oct 8, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -2.70% | 187,000 |
| Oct 7, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 4.23% | 159,274 |
| Oct 6, 2025 | 0.36 | 0.37 | 0.32 | 0.36 | 0.36 | 1.43% | 221,785 |
| Oct 3, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.69% | 140,500 |
| Oct 2, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 138,000 |
| Oct 1, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | 1.54% | 265,267 |
| Sep 30, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 247,650 |
| Sep 29, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 323,501 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.55% | 191,118 |
| Sep 25, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 11.86% | 193,150 |
| Sep 24, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 1.72% | 146,978 |
| Sep 23, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 217,775 |
| Sep 22, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 61,000 |
| Sep 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 244,040 |
| Sep 18, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 8.93% | 406,800 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 62,650 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 28,000 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 94,546 |
| Sep 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 213,000 |
| Sep 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 153,500 |
| Sep 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 120,650 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 254,002 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 196,000 |
| Sep 5, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 3.64% | 147,500 |
| Sep 4, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 362,500 |
| Sep 3, 2025 | 0.31 | 0.32 | 0.27 | 0.28 | 0.28 | -11.29% | 243,600 |
| Sep 2, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -11.43% | 301,422 |
| Aug 29, 2025 | 0.29 | 0.35 | 0.28 | 0.35 | 0.35 | 25.00% | 861,700 |
| Aug 28, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 119,674 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 115,500 |
| Aug 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 62,500 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 236,177 |
| Aug 22, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 9.09% | 607,640 |
| Aug 21, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 82,377 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 156,500 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 207,464 |
| Aug 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 90,500 |
| Aug 15, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 226,700 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 140,650 |
| Aug 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 210,636 |
| Aug 12, 2025 | 0.26 | 0.29 | 0.24 | 0.28 | 0.28 | 12.00% | 636,300 |
| Aug 11, 2025 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -13.79% | 717,100 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,500 |