Fitzroy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.42	0.50	0.42	0.50	0.50	13.64%	303,367
Jan 7, 2026	0.43	0.45	0.40	0.44	0.44	1.15%	141,273
Jan 6, 2026	0.43	0.46	0.43	0.44	0.44	3.57%	216,500
Jan 5, 2026	0.45	0.46	0.41	0.42	0.42	-6.67%	143,295
Jan 2, 2026	0.49	0.49	0.45	0.45	0.45	-6.25%	107,013
Dec 31, 2025	0.41	0.48	0.40	0.48	0.48	15.66%	234,600
Dec 30, 2025	0.45	0.45	0.39	0.42	0.42	-1.19%	131,582
Dec 29, 2025	0.43	0.43	0.42	0.42	0.42	5.00%	105,210
Dec 24, 2025	0.41	0.41	0.40	0.40	0.40	-	5,580
Dec 23, 2025	0.42	0.42	0.38	0.40	0.40	-5.88%	191,750
Dec 22, 2025	0.45	0.45	0.43	0.43	0.43	-8.60%	139,494
Dec 19, 2025	0.43	0.47	0.42	0.47	0.47	13.41%	289,467
Dec 18, 2025	0.43	0.43	0.40	0.41	0.41	-2.96%	108,005
Dec 17, 2025	0.42	0.43	0.42	0.42	0.42	-0.59%	116,363
Dec 16, 2025	0.42	0.43	0.41	0.43	0.43	3.03%	10,000
Dec 15, 2025	0.43	0.43	0.40	0.41	0.41	0.61%	91,100
Dec 12, 2025	0.43	0.43	0.41	0.41	0.41	-4.65%	138,000
Dec 11, 2025	0.43	0.45	0.42	0.43	0.43	2.38%	422,337
Dec 10, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	133,595
Dec 9, 2025	0.40	0.44	0.39	0.43	0.43	8.86%	185,421
Dec 8, 2025	0.40	0.42	0.38	0.40	0.40	1.94%	244,173
Dec 5, 2025	0.38	0.40	0.38	0.39	0.39	1.97%	231,400
Dec 4, 2025	0.38	0.40	0.38	0.38	0.38	-	100,435
Dec 3, 2025	0.38	0.38	0.38	0.38	0.38	4.11%	49,500
Dec 2, 2025	0.39	0.39	0.32	0.37	0.37	-6.41%	509,652
Dec 1, 2025	0.39	0.40	0.38	0.39	0.39	9.86%	210,127
Nov 27, 2025	0.36	0.36	0.35	0.36	0.36	-	111,775
Nov 26, 2025	0.38	0.38	0.36	0.36	0.36	-5.33%	86,550
Nov 25, 2025	0.40	0.40	0.37	0.38	0.38	-5.06%	277,000
Nov 24, 2025	0.35	0.40	0.35	0.40	0.40	8.22%	312,720
Nov 21, 2025	0.37	0.37	0.35	0.37	0.37	-1.35%	244,438
Nov 20, 2025	0.37	0.37	0.36	0.37	0.37	4.23%	264,700
Nov 19, 2025	0.40	0.40	0.36	0.36	0.36	-11.25%	457,500
Nov 18, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	30,000