Fitzroy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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