Fitzroy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	0.39	0.40	0.38	0.38	0.38	-2.60%	468,500
Nov 7, 2025	0.38	0.39	0.35	0.39	0.39	4.05%	619,261
Nov 6, 2025	0.33	0.38	0.33	0.37	0.37	12.12%	1,377,233
Nov 5, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	48,900
Nov 4, 2025	0.32	0.34	0.32	0.34	0.34	4.62%	314,832
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	8,503
Oct 31, 2025	0.33	0.34	0.33	0.33	0.33	3.13%	17,000
Oct 30, 2025	0.34	0.34	0.32	0.32	0.32	-	229,000
Oct 29, 2025	0.35	0.35	0.32	0.32	0.32	-7.25%	90,800
Oct 28, 2025	0.33	0.35	0.32	0.35	0.35	4.55%	261,500
Oct 27, 2025	0.35	0.35	0.33	0.33	0.33	-7.04%	121,900
Oct 24, 2025	0.36	0.37	0.36	0.36	0.36	-4.05%	459,939
Oct 23, 2025	0.33	0.37	0.33	0.37	0.37	15.62%	324,359
Oct 22, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	111,000
Oct 21, 2025	0.32	0.32	0.31	0.31	0.31	-	25,516
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