Fitzroy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.44	0.46	0.44	0.44	-	2.33%	27,350
Sep 17, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	104,000
Sep 16, 2026	0.46	0.46	0.42	0.42	0.42	-4.55%	226,326
Sep 15, 2026	0.46	0.47	0.44	0.44	0.44	-2.22%	240,501
Sep 14, 2026	0.43	0.47	0.43	0.45	0.45	-	24,108
Sep 11, 2026	0.48	0.48	0.45	0.45	0.45	-4.26%	97,920
Sep 10, 2026	0.43	0.47	0.43	0.47	0.47	3.30%	113,017
Sep 9, 2026	0.43	0.46	0.43	0.46	0.46	9.64%	323,000
Sep 8, 2026	0.43	0.45	0.42	0.42	0.42	1.22%	117,000
Sep 4, 2026	0.43	0.43	0.41	0.41	0.41	-	24,000
Sep 3, 2026	0.42	0.44	0.41	0.41	0.41	-	130,500
Sep 2, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	138,350
Sep 1, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	148,800
Aug 31, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	344,820
Aug 28, 2026	0.46	0.46	0.44	0.44	0.44	-6.38%	126,750
Aug 27, 2026	0.48	0.48	0.47	0.47	0.47	1.08%	34,160
Aug 26, 2026	0.47	0.48	0.46	0.47	0.47	3.33%	92,500
Aug 25, 2026	0.46	0.46	0.44	0.45	0.45	-3.23%	69,020
Aug 24, 2026	0.43	0.47	0.43	0.47	0.47	5.68%	224,815
Aug 21, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	272,651
Aug 20, 2026	0.42	0.45	0.42	0.44	0.44	6.10%	301,000
Aug 19, 2026	0.43	0.45	0.41	0.41	0.41	-6.82%	608,500
Aug 18, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	98,989
Aug 17, 2026	0.44	0.46	0.44	0.45	0.45	4.65%	103,250
Aug 14, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	10,025
Aug 13, 2026	0.42	0.43	0.42	0.42	0.42	-	79,833
Aug 12, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	158,300
Aug 11, 2026	0.43	0.43	0.43	0.43	0.43	2.41%	4,500
Aug 10, 2026	0.42	0.43	0.42	0.42	0.42	1.22%	149,500
Aug 7, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	241,207
Aug 6, 2026	0.41	0.42	0.40	0.40	0.40	1.27%	46,138
Aug 5, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	94,600
Aug 4, 2026	0.39	0.41	0.39	0.39	0.39	9.86%	480,085
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