Fitzroy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.31	0.31	0.31	0.31	-	-	23,000
Jul 23, 2025	0.30	0.31	0.30	0.31	-	3.33%	16,001
Jul 22, 2025	0.31	0.31	0.30	0.30	-	1.69%	167,500
Jul 21, 2025	0.31	0.31	0.30	0.30	-	-4.84%	221,001
Jul 18, 2025	0.31	0.32	0.31	0.31	-	5.08%	274,141
Jul 17, 2025	0.30	0.30	0.29	0.30	-	-1.67%	141,140
Jul 16, 2025	0.31	0.31	0.30	0.30	-	-3.23%	235,500
Jul 15, 2025	0.31	0.32	0.31	0.31	-	-	260,500
Jul 14, 2025	0.32	0.33	0.30	0.31	-	-6.06%	493,201
Jul 11, 2025	0.35	0.35	0.33	0.33	-	-2.94%	127,550
Jul 10, 2025	0.37	0.37	0.34	0.34	-	-2.86%	218,586
Jul 9, 2025	0.35	0.37	0.35	0.35	-	1.45%	325,299
Jul 8, 2025	0.37	0.37	0.34	0.35	-	-4.17%	127,500
Jul 7, 2025	0.34	0.36	0.34	0.36	-	-1.37%	259,607
Jul 4, 2025	0.33	0.39	0.33	0.37	-	15.87%	91,000
Jul 3, 2025	0.31	0.32	0.31	0.32	-	6.78%	23,500
Jul 2, 2025	0.33	0.34	0.28	0.30	-	-11.94%	645,116
Jun 30, 2025	0.33	0.34	0.33	0.34	-	1.52%	75,002
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