Fitzroy Minerals Inc. (TSXV:FTZ)
0.3100
-0.0350 (-10.14%)
Jun 24, 2025, 4:00 PM EDT
Fitzroy Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -4.35% | 107,240 |
Jun 26, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | - | 6.15% | 287,000 |
Jun 25, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | - | 4.84% | 752,385 |
Jun 24, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | - | -10.14% | 620,456 |
Jun 23, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | -1.43% | 127,297 |
Jun 20, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | - | 2.94% | 74,762 |
Jun 19, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | - | 3.03% | 198,031 |
Jun 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -5.71% | 126,809 |
Jun 17, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | - | -2.78% | 195,600 |
Jun 16, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | 2.86% | 233,739 |
Jun 13, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | - | -7.89% | 201,600 |
Jun 12, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -2.56% | 79,663 |
Jun 11, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | - | -4.88% | 628,000 |
Jun 10, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | - | -6.82% | 96,500 |
Jun 9, 2025 | 0.42 | 0.55 | 0.42 | 0.44 | - | 3.53% | 613,050 |
Jun 6, 2025 | 0.43 | 0.44 | 0.39 | 0.43 | - | 6.25% | 472,074 |
Jun 5, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | - | 6.67% | 722,440 |
Jun 4, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | 5.63% | 471,000 |
Jun 3, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | - | 9.23% | 752,000 |
Jun 2, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | - | 419,967 |
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 |