Fitzroy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.53	0.58	0.53	0.55	0.55	12.24%	171,686
Nov 6, 2026	0.49	0.56	0.49	0.49	0.49	-	235,835
Nov 5, 2026	0.52	0.52	0.49	0.49	0.49	-9.26%	60,540
Nov 4, 2026	0.51	0.54	0.51	0.54	0.54	8.00%	30,163
Nov 3, 2026	0.53	0.54	0.50	0.50	0.50	-9.09%	104,677
Nov 2, 2026	0.52	0.55	0.51	0.55	0.55	5.77%	186,454
Oct 30, 2026	0.51	0.52	0.48	0.52	0.52	4.00%	846,584
Oct 29, 2026	0.49	0.52	0.48	0.50	0.50	-1.96%	151,597
Oct 28, 2026	0.52	0.52	0.48	0.51	0.51	-1.92%	249,453
Oct 27, 2026	0.52	0.52	0.49	0.52	0.52	-	219,200
Oct 26, 2026	0.50	0.52	0.49	0.52	0.52	6.12%	123,500
Oct 23, 2026	0.53	0.53	0.49	0.49	0.49	-3.92%	230,084
Oct 22, 2026	0.55	0.55	0.50	0.51	0.51	-7.27%	213,550
Oct 21, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	111,296
Oct 20, 2026	0.54	0.54	0.51	0.54	0.54	1.89%	140,110
Oct 19, 2026	0.51	0.53	0.51	0.53	0.53	-	121,243
Oct 16, 2026	0.53	0.53	0.50	0.53	0.53	-	296,289
Oct 15, 2026	0.50	0.53	0.50	0.53	0.53	7.07%	50,363
Oct 14, 2026	0.50	0.50	0.49	0.50	0.50	-	97,887
Oct 13, 2026	0.48	0.50	0.48	0.50	0.50	3.13%	324,187
Oct 9, 2026	0.48	0.48	0.48	0.48	0.48	3.23%	206,992
Oct 8, 2026	0.48	0.48	0.46	0.47	0.47	-	199,070
Oct 7, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	275,791
Oct 6, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	235,868
Oct 5, 2026	0.46	0.48	0.46	0.47	0.47	5.62%	111,925
Oct 2, 2026	0.45	0.46	0.44	0.45	0.45	2.30%	193,943
Oct 1, 2026	0.47	0.48	0.44	0.44	0.44	-4.40%	226,600
Sep 30, 2026	0.44	0.47	0.42	0.46	0.46	7.06%	314,000
Sep 29, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	329,689
Sep 28, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	177,250
Sep 25, 2026	0.42	0.45	0.42	0.44	0.44	3.53%	87,500
Sep 24, 2026	0.41	0.43	0.41	0.43	0.43	6.25%	86,205
Sep 23, 2026	0.42	0.44	0.38	0.40	0.40	-	564,223
Sep 22, 2026	0.42	0.42	0.39	0.40	0.40	-2.44%	409,167
Sep 21, 2026	0.46	0.46	0.41	0.41	0.41	-4.65%	156,650
Sep 18, 2026	0.44	0.46	0.40	0.43	0.43	-	359,150
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