Fitzroy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	90,500
Jul 30, 2026	0.39	0.39	0.35	0.35	0.35	-4.11%	253,037
Jul 29, 2026	0.40	0.40	0.36	0.37	0.37	-7.59%	487,600
Jul 28, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	23,000
Jul 27, 2026	0.41	0.41	0.40	0.41	0.41	-	22,050
Jul 24, 2026	0.38	0.42	0.38	0.41	0.41	2.50%	56,246
Jul 23, 2026	0.45	0.45	0.40	0.40	0.40	-2.44%	42,812
Jul 22, 2026	0.41	0.41	0.41	0.41	0.41	-	5,000
Jul 21, 2026	0.41	0.41	0.39	0.41	0.41	-	305,190
Jul 20, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	44,945
Jul 17, 2026	0.40	0.40	0.39	0.40	0.40	3.90%	39,355
Jul 16, 2026	0.41	0.41	0.39	0.39	0.39	-6.10%	285,500
Jul 15, 2026	0.42	0.44	0.41	0.41	0.41	-	133,000
Jul 14, 2026	0.42	0.47	0.41	0.41	0.41	-10.87%	72,478
Jul 13, 2026	0.44	0.46	0.44	0.46	0.46	5.75%	5,800
Jul 10, 2026	0.43	0.45	0.43	0.44	0.44	2.35%	73,000
Jul 9, 2026	0.43	0.43	0.42	0.43	0.43	2.41%	45,959
Jul 8, 2026	0.42	0.43	0.41	0.42	0.42	-3.49%	83,500
Jul 6, 2026	0.45	0.45	0.42	0.43	0.43	-6.52%	65,250
Jul 3, 2026	0.48	0.48	0.46	0.46	0.46	-1.08%	44,969
Jul 2, 2026	0.51	0.51	0.46	0.47	0.47	-10.58%	124,211
Jun 30, 2026	0.42	0.52	0.42	0.52	0.52	20.93%	497,729
Jun 29, 2026	0.42	0.43	0.42	0.43	0.43	4.88%	144,000
Jun 26, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	205,600
Jun 25, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	113,250
Jun 24, 2026	0.40	0.40	0.39	0.39	0.39	-	5,005
Jun 23, 2026	0.42	0.44	0.39	0.39	0.39	-6.02%	167,000
Jun 22, 2026	0.43	0.43	0.42	0.42	0.42	-4.60%	13,500
Jun 19, 2026	0.47	0.48	0.44	0.44	0.44	-9.37%	46,277
Jun 18, 2026	0.44	0.48	0.42	0.48	0.48	12.94%	279,000
Jun 17, 2026	0.43	0.43	0.43	0.43	0.43	2.41%	7,500
Jun 16, 2026	0.42	0.42	0.42	0.42	0.42	-5.68%	10,000
Jun 15, 2026	0.42	0.44	0.42	0.44	0.44	-	10,004
Jun 12, 2026	0.39	0.44	0.39	0.44	0.44	15.79%	51,501
Jun 11, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	14,000
Jun 10, 2026	0.39	0.39	0.37	0.39	0.39	2.63%	322,168
Jun 9, 2026	0.43	0.43	0.34	0.38	0.38	-9.52%	316,998
Jun 8, 2026	0.43	0.47	0.42	0.42	0.42	-	74,000
Jun 5, 2026	0.45	0.45	0.42	0.42	0.42	-8.70%	307,410
Jun 4, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	6,509
Jun 3, 2026	0.45	0.51	0.45	0.48	0.48	6.67%	550,500
Jun 2, 2026	0.45	0.54	0.45	0.45	0.45	-	749,792
Jun 1, 2026	0.47	0.47	0.45	0.45	0.45	3.45%	70,500
May 29, 2026	0.43	0.45	0.43	0.44	0.44	-3.33%	36,000
May 28, 2026	0.42	0.45	0.42	0.45	0.45	2.27%	33,929
May 27, 2026	0.42	0.45	0.42	0.44	0.44	6.02%	112,836
May 26, 2026	0.44	0.44	0.42	0.42	0.42	-5.68%	62,320
May 22, 2026	0.45	0.45	0.44	0.44	0.44	-	12,295
May 21, 2026	0.46	0.46	0.43	0.44	0.44	-1.12%	37,722
May 20, 2026	0.44	0.46	0.44	0.45	0.45	-	74,000