Fitzroy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.40	0.41	0.39	0.41	0.41	6.58%	105,500
Mar 19, 2026	0.42	0.46	0.38	0.38	0.38	-9.52%	433,243
Mar 18, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	43,309
Mar 17, 2026	0.42	0.44	0.40	0.43	0.43	3.61%	71,500
Mar 16, 2026	0.41	0.45	0.41	0.42	0.42	9.21%	207,563
Mar 13, 2026	0.44	0.44	0.37	0.38	0.38	-13.64%	278,506
Mar 12, 2026	0.46	0.47	0.44	0.44	0.44	-6.38%	160,516
Mar 11, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	57,306
Mar 10, 2026	0.50	0.52	0.48	0.48	0.48	-3.03%	185,399
Mar 9, 2026	0.49	0.52	0.47	0.50	0.50	1.02%	401,264
Mar 6, 2026	0.49	0.52	0.49	0.49	0.49	-	134,200
Mar 5, 2026	0.50	0.50	0.46	0.49	0.49	-2.00%	160,400
Mar 4, 2026	0.53	0.53	0.50	0.50	0.50	-0.50%	21,507
Mar 3, 2026	0.47	0.50	0.47	0.50	0.50	-3.37%	256,662
Mar 2, 2026	0.53	0.53	0.48	0.52	0.52	5.05%	165,500
Feb 27, 2026	0.53	0.53	0.48	0.50	0.50	-4.81%	447,426
Feb 26, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	163,591
Feb 25, 2026	0.55	0.55	0.52	0.53	0.53	-1.85%	144,661
Feb 24, 2026	0.56	0.56	0.53	0.54	0.54	-5.26%	216,469
Feb 23, 2026	0.51	0.57	0.50	0.57	0.57	16.33%	513,817
Feb 20, 2026	0.51	0.52	0.49	0.49	0.49	-1.01%	31,656
Feb 19, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	56,250
Feb 18, 2026	0.50	0.55	0.49	0.50	0.50	4.17%	567,511
Feb 17, 2026	0.52	0.52	0.48	0.48	0.48	-4.00%	33,050
Feb 13, 2026	0.50	0.55	0.50	0.50	0.50	1.01%	155,968
Feb 12, 2026	0.51	0.52	0.48	0.50	0.50	-6.60%	129,751
Feb 11, 2026	0.56	0.56	0.52	0.53	0.53	-	132,323
Feb 10, 2026	0.53	0.58	0.53	0.53	0.53	-	127,792
Feb 9, 2026	0.51	0.54	0.50	0.53	0.53	1.92%	105,824
Feb 6, 2026	0.52	0.56	0.50	0.52	0.52	4.00%	189,811
Feb 5, 2026	0.55	0.55	0.48	0.50	0.50	-5.66%	238,794
Feb 4, 2026	0.57	0.57	0.53	0.53	0.53	-5.36%	187,800
Feb 3, 2026	0.58	0.60	0.54	0.56	0.56	5.66%	231,550
Feb 2, 2026	0.54	0.60	0.53	0.53	0.53	-10.17%	273,844
Jan 30, 2026	0.55	0.59	0.54	0.59	0.59	-1.67%	365,507
Jan 29, 2026	0.67	0.67	0.58	0.60	0.60	-11.76%	594,335
Jan 28, 2026	0.67	0.73	0.66	0.68	0.68	4.62%	403,744
Jan 27, 2026	0.60	0.65	0.59	0.65	0.65	8.33%	268,748
Jan 26, 2026	0.56	0.62	0.56	0.60	0.60	9.09%	486,279
Jan 23, 2026	0.53	0.55	0.51	0.55	0.55	3.77%	342,166
Jan 22, 2026	0.56	0.56	0.51	0.53	0.53	-7.02%	48,236
Jan 21, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	132,375
Jan 20, 2026	0.60	0.60	0.57	0.59	0.59	-	79,450
Jan 19, 2026	0.63	0.64	0.59	0.59	0.59	1.72%	57,765
Jan 16, 2026	0.59	0.59	0.57	0.58	0.58	-3.33%	10,633
Jan 15, 2026	0.54	0.63	0.54	0.60	0.60	1.69%	334,816
Jan 14, 2026	0.65	0.65	0.59	0.59	0.59	-1.67%	288,735
Jan 13, 2026	0.61	0.61	0.55	0.60	0.60	3.45%	317,153
Jan 12, 2026	0.56	0.61	0.56	0.58	0.58	5.45%	442,402
Jan 9, 2026	0.49	0.56	0.49	0.55	0.55	10.00%	561,936