Fitzroy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.32	0.34	0.32	0.33	-	1.56%	294,500
May 29, 2025	0.31	0.32	0.31	0.32	-	3.23%	23,500
May 28, 2025	0.33	0.33	0.31	0.31	-	3.33%	123,700
May 27, 2025	0.30	0.30	0.30	0.30	-	-	9,400
May 26, 2025	0.30	0.30	0.30	0.30	-	-6.25%	60,500
May 23, 2025	0.31	0.33	0.31	0.32	-	3.23%	62,000
May 22, 2025	0.29	0.31	0.28	0.31	-	12.73%	71,250
May 21, 2025	0.31	0.31	0.27	0.28	-	-14.06%	763,510
May 20, 2025	0.32	0.32	0.31	0.32	-	1.59%	42,794
May 16, 2025	0.32	0.32	0.32	0.32	-	-	26,000
May 15, 2025	0.34	0.34	0.31	0.32	-	-4.55%	82,682
May 14, 2025	0.35	0.35	0.33	0.33	-	-5.71%	67,000
May 13, 2025	0.35	0.35	0.35	0.35	-	-	26,698
May 12, 2025	0.35	0.35	0.35	0.35	-	-2.78%	37,040
May 9, 2025	0.35	0.37	0.35	0.36	-	1.41%	380,066
May 8, 2025	0.34	0.36	0.34	0.36	-	7.58%	476,316
May 7, 2025	0.31	0.33	0.31	0.33	-	6.45%	198,500
May 6, 2025	0.30	0.31	0.30	0.31	-	6.90%	155,500
May 5, 2025	0.28	0.30	0.28	0.29	-	-	135,500
May 2, 2025	0.30	0.30	0.29	0.29	-	-1.69%	54,018
May 1, 2025	0.30	0.30	0.30	0.30	-	-	75,420
Apr 30, 2025	0.29	0.30	0.29	0.30	-	-3.28%	39,500
Apr 29, 2025	0.31	0.31	0.30	0.31	-	-1.61%	188,500
Apr 28, 2025	0.31	0.31	0.29	0.31	-	-	107,600
Apr 25, 2025	0.28	0.31	0.27	0.31	-	6.90%	163,025
Apr 24, 2025	0.28	0.29	0.27	0.29	-	7.41%	328,000
Apr 23, 2025	0.26	0.27	0.26	0.27	-	3.85%	151,160
Apr 22, 2025	0.27	0.27	0.26	0.26	-	-3.70%	84,250
Apr 21, 2025	0.28	0.28	0.26	0.27	-	-3.57%	103,400
Apr 17, 2025	0.28	0.29	0.27	0.28	-	5.66%	291,430
Apr 16, 2025	0.28	0.28	0.27	0.27	-	-1.85%	41,809
Apr 15, 2025	0.27	0.27	0.27	0.27	-	-	1,000
Apr 14, 2025	0.28	0.28	0.26	0.27	-	-3.57%	119,500
Apr 11, 2025	0.26	0.28	0.26	0.28	-	16.67%	329,089
Apr 10, 2025	0.26	0.26	0.24	0.24	-	-4.00%	128,086
Apr 9, 2025	0.26	0.26	0.24	0.25	-	16.28%	129,000
Apr 8, 2025	0.22	0.24	0.21	0.22	-	7.50%	189,000
Apr 7, 2025	0.23	0.23	0.20	0.20	-	-6.98%	308,000
Apr 4, 2025	0.24	0.24	0.21	0.22	-	-8.51%	622,400
Apr 3, 2025	0.27	0.27	0.23	0.24	-	-16.07%	435,075
Apr 2, 2025	0.29	0.29	0.28	0.28	-	-9.68%	503,500
Apr 1, 2025	0.29	0.32	0.29	0.31	-	3.33%	281,500
Mar 31, 2025	0.33	0.33	0.30	0.30	-	-4.76%	625,799
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