Fitzroy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	0.43	0.43	0.41	0.42	0.42	-	99,431
Nov 14, 2025	0.39	0.42	0.39	0.42	0.42	9.09%	200,173
Nov 13, 2025	0.38	0.40	0.38	0.39	0.39	4.05%	282,050
Nov 12, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	165,899
Nov 11, 2025	0.38	0.39	0.38	0.38	0.38	-	158,020
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