Fitzroy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.48	0.48	0.44	0.45	0.45	-5.32%	392,151
May 15, 2026	0.50	0.50	0.44	0.47	0.47	-11.32%	231,769
May 14, 2026	0.55	0.55	0.49	0.53	0.53	-	530,143
May 13, 2026	0.48	0.53	0.46	0.53	0.53	27.71%	1,602,860
May 12, 2026	0.41	0.43	0.41	0.42	0.42	2.47%	163,099
May 11, 2026	0.41	0.42	0.41	0.41	0.41	2.53%	146,000
May 8, 2026	0.43	0.43	0.40	0.40	0.40	-9.20%	77,600
May 7, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	12,308
May 6, 2026	0.43	0.45	0.43	0.43	0.43	-	147,765
May 5, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	25,362
May 4, 2026	0.43	0.43	0.42	0.42	0.42	-5.62%	43,901
May 1, 2026	0.41	0.45	0.41	0.45	0.45	9.88%	65,400
Apr 30, 2026	0.41	0.42	0.41	0.41	0.41	-	104,500
Apr 29, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	221,504
Apr 28, 2026	0.44	0.44	0.41	0.41	0.41	-6.82%	63,000
Apr 27, 2026	0.40	0.44	0.40	0.44	0.44	12.82%	249,517
Apr 24, 2026	0.43	0.43	0.39	0.39	0.39	-9.30%	115,930
Apr 23, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	238,600
Apr 22, 2026	0.41	0.44	0.41	0.44	0.44	2.33%	81,300
Apr 21, 2026	0.42	0.43	0.40	0.43	0.43	2.38%	271,870
Apr 20, 2026	0.42	0.42	0.42	0.42	0.42	-	5,000
Apr 17, 2026	0.47	0.47	0.42	0.42	0.42	3.70%	43,167
Apr 16, 2026	0.46	0.46	0.41	0.41	0.41	-12.90%	203,001
Apr 15, 2026	0.42	0.47	0.42	0.47	0.47	14.81%	129,400
Apr 14, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	38,000
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	5.33%	1,058
Apr 10, 2026	0.41	0.41	0.38	0.38	0.38	-5.06%	41,540
Apr 9, 2026	0.38	0.40	0.37	0.40	0.40	5.33%	71,620
Apr 8, 2026	0.40	0.41	0.37	0.38	0.38	-6.25%	228,620
Apr 7, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	37,103
Apr 6, 2026	0.43	0.44	0.43	0.43	0.43	6.17%	27,248
Apr 2, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	77,296
Apr 1, 2026	0.41	0.44	0.41	0.42	0.42	1.20%	134,390
Mar 31, 2026	0.40	0.45	0.40	0.42	0.42	6.41%	184,273
Mar 30, 2026	0.42	0.42	0.37	0.39	0.39	-4.88%	196,600
Mar 27, 2026	0.41	0.41	0.39	0.41	0.41	3.80%	30,500
Mar 26, 2026	0.41	0.42	0.38	0.40	0.40	3.95%	170,181
Mar 25, 2026	0.40	0.43	0.38	0.38	0.38	-5.00%	129,043
Mar 24, 2026	0.38	0.41	0.34	0.40	0.40	3.90%	683,101
Mar 23, 2026	0.41	0.41	0.39	0.39	0.39	-4.94%	89,840
Mar 20, 2026	0.40	0.41	0.39	0.41	0.41	6.58%	105,500
Mar 19, 2026	0.42	0.46	0.38	0.38	0.38	-9.52%	433,243
Mar 18, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	43,309