Skip to main content
Fitzroy Minerals Inc. (TSXV: FTZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
-0.005 (-3.23%)
Dec 20, 2024, 3:58 PM EST

Fitzroy Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.150.150.140.15--3.23%66,500
Dec 19, 20240.150.160.150.16-3.33%117,998
Dec 18, 20240.160.160.150.15--3.23%46,500
Dec 17, 20240.160.170.160.16-3.33%50,130
Dec 16, 20240.160.160.150.15--9.09%19,000
Dec 13, 20240.170.170.170.17--48,500
Dec 12, 20240.170.170.160.17-13.79%83,010
Dec 11, 20240.160.160.140.15--9.38%214,200
Dec 10, 20240.160.160.160.16--96,500
Dec 9, 20240.170.170.160.16--3.03%224,000
Dec 6, 20240.170.170.160.17--8.33%55,500
Dec 5, 20240.180.180.180.18-2.86%15,000
Dec 4, 20240.180.180.180.18--1,500
Dec 3, 20240.180.180.170.18-9.37%123,004
Dec 2, 20240.190.190.150.16--20.00%233,800
Nov 29, 20240.200.200.200.20--2.44%23,500
Nov 28, 20240.190.270.180.21-7.89%485,500
Nov 27, 20240.200.210.180.19--5.00%210,000
Nov 26, 20240.190.200.180.20-5.26%183,500
Nov 25, 20240.200.200.190.19--2.56%82,799
Nov 22, 20240.210.210.200.20--7.14%94,734
Nov 21, 20240.240.240.200.21--19.23%748,164
Oct 29, 20240.280.280.250.26--260,500
Oct 28, 20240.290.290.260.26--3.70%36,000
Oct 25, 20240.260.280.260.27-1.89%80,506
Oct 24, 20240.270.270.260.27-6.00%92,700
Oct 23, 20240.280.280.250.25--9.09%160,785
Oct 22, 20240.240.280.240.28-14.58%162,500
Oct 21, 20240.240.250.240.24--5.88%97,500
Oct 18, 20240.240.300.240.26-2.00%405,509
Oct 17, 20240.240.250.230.25-8.70%72,260
Oct 16, 20240.210.230.210.23-17.95%101,000
Oct 15, 20240.200.220.200.20--250,676
Oct 10, 20240.200.200.200.20--2.50%700
Oct 9, 20240.200.200.190.20--16,500
Oct 8, 20240.200.200.200.20-8.11%50,000
Oct 7, 20240.200.200.190.19--11.90%43,500
Oct 4, 20240.200.210.190.21-7.69%128,115
Oct 3, 20240.180.200.180.20-5.41%90,500
Oct 2, 20240.190.190.190.19-5.71%6,111
Oct 1, 20240.180.180.170.18--136,000
Sep 26, 20240.180.180.180.18--5.41%26,000
Sep 25, 20240.200.200.190.19--9.76%40,000
Sep 24, 20240.210.210.200.21-2.50%42,000
Sep 23, 20240.200.200.200.20--2.44%12,000
Sep 20, 20240.200.210.200.21-13.89%394,137
Sep 18, 20240.180.180.170.18-5.88%63,318
Sep 17, 20240.160.170.160.17-21.43%52,052
Sep 16, 20240.160.160.140.14--6.67%128,500
Sep 13, 20240.150.160.150.15--437,000
Sep 12, 20240.150.150.150.15--52,000
Sep 11, 20240.150.150.150.15--400,000
Sep 10, 20240.160.160.150.15--6.25%11,500
Sep 9, 20240.160.160.160.16--5.88%90,000
Sep 6, 20240.200.200.170.17--2.86%67,250
Sep 5, 20240.170.180.170.18-16.67%8,000
Sep 4, 20240.150.170.150.15--118,500
Sep 3, 20240.160.160.150.15--6.25%180,000
Aug 30, 20240.160.160.160.16--3.03%64,500
Aug 28, 20240.170.170.170.17--2,500
Aug 27, 20240.180.180.160.17--8.33%241,000
Aug 26, 20240.190.190.180.18--5.26%18,500
Aug 23, 20240.200.200.190.19-5.56%10,025
Aug 22, 20240.180.200.180.18-2.86%22,500
Aug 20, 20240.180.180.180.18--7.89%2,500
Aug 19, 20240.200.200.190.19-8.57%5,000
Aug 15, 20240.180.180.180.18-9.37%5,000
Aug 14, 20240.170.170.160.16--5.88%28,500
Aug 13, 20240.170.170.170.17-9.68%5,000
Aug 12, 20240.170.170.150.16--8.82%39,155
Aug 8, 20240.160.170.160.17-6.25%15,500
Aug 7, 20240.160.160.160.16--4,300
Aug 6, 20240.170.170.150.16--5.88%163,953
Aug 2, 20240.180.180.170.17--2.86%89,282
Aug 1, 20240.180.180.180.18--2.78%52,500
Jul 31, 20240.200.200.180.18--5.26%74,340
Jul 30, 20240.210.210.190.19--7.32%70,050
Jul 29, 20240.210.210.210.21--7,000
Jul 26, 20240.210.210.210.21-20.59%1,000
Jul 25, 20240.170.170.170.17--8.11%954
Jul 24, 20240.210.210.190.19--8.64%20,000
Jul 23, 20240.200.200.200.20-6.58%10,500
Jul 22, 20240.190.200.190.19-2.70%33,005
Jul 19, 20240.170.190.170.19--2.63%78,600
Jul 18, 20240.200.210.190.19--5.00%100,000
Jul 17, 20240.190.200.190.20--2.44%15,500
Jul 16, 20240.200.210.200.21-5.13%20,525
Jul 15, 20240.210.210.200.20-2.63%62,535
Jul 12, 20240.210.210.190.19--7.32%164,500
Jul 11, 20240.210.220.200.21--4.65%243,875
Jul 10, 20240.190.220.190.22-13.16%132,000
Jul 9, 20240.190.190.190.19--2.56%61,000
Jul 8, 20240.190.200.190.20-5.41%92,848
Jul 5, 20240.190.200.190.19-8.82%44,557
Jul 4, 20240.170.170.170.17--8,700
Jul 3, 20240.170.180.170.17--74,490
Jul 2, 20240.160.170.160.17-9.68%60,000
Jun 28, 20240.150.160.150.16-6.90%279,950
Jun 26, 20240.150.150.150.15-3.57%30,200
Jun 25, 20240.140.140.140.14--50,000