Fitzroy Minerals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.400	0.440	0.400	0.440	0.440	249,517
2026-04-24	0.425	0.425	0.390	0.390	0.390	115,930
2026-04-23	0.440	0.450	0.420	0.430	0.430	238,600
2026-04-22	0.410	0.440	0.410	0.440	0.440	81,300
2026-04-21	0.420	0.430	0.400	0.430	0.430	271,870
2026-04-20	0.420	0.420	0.420	0.420	0.420	5,000
2026-04-17	0.465	0.465	0.420	0.420	0.420	43,167
2026-04-16	0.460	0.460	0.405	0.405	0.405	203,001
2026-04-15	0.415	0.465	0.415	0.465	0.465	129,400
2026-04-14	0.400	0.405	0.400	0.405	0.405	38,000
2026-04-13	0.395	0.395	0.395	0.395	0.395	1,058
2026-04-10	0.410	0.410	0.375	0.375	0.375	41,540
2026-04-09	0.375	0.400	0.370	0.395	0.395	71,620
2026-04-08	0.395	0.410	0.370	0.375	0.375	228,620
2026-04-07	0.425	0.425	0.400	0.400	0.400	37,103
2026-04-06	0.425	0.435	0.425	0.430	0.430	27,248
2026-04-02	0.415	0.423	0.405	0.405	0.405	77,296
2026-04-01	0.410	0.435	0.410	0.420	0.420	134,390
2026-03-31	0.400	0.450	0.400	0.415	0.415	184,273
2026-03-30	0.420	0.420	0.370	0.390	0.390	196,600
2026-03-27	0.410	0.410	0.385	0.410	0.410	30,500
2026-03-26	0.410	0.415	0.380	0.395	0.395	170,181
2026-03-25	0.400	0.425	0.380	0.380	0.380	129,043
2026-03-24	0.380	0.410	0.340	0.400	0.400	683,101
2026-03-23	0.410	0.410	0.385	0.385	0.385	89,840
2026-03-20	0.400	0.405	0.390	0.405	0.405	105,500
2026-03-19	0.420	0.460	0.380	0.380	0.380	433,243
2026-03-18	0.450	0.450	0.420	0.420	0.420	43,309
2026-03-17	0.420	0.435	0.400	0.430	0.430	71,500
2026-03-16	0.410	0.445	0.410	0.415	0.415	207,563
2026-03-13	0.435	0.435	0.365	0.380	0.380	278,506
2026-03-12	0.460	0.465	0.435	0.440	0.440	160,516
2026-03-11	0.470	0.475	0.460	0.470	0.470	57,306
2026-03-10	0.500	0.520	0.480	0.480	0.480	185,399
2026-03-09	0.490	0.520	0.470	0.495	0.495	401,264
2026-03-06	0.490	0.520	0.490	0.490	0.490	134,200
2026-03-05	0.500	0.500	0.460	0.490	0.490	160,400
2026-03-04	0.530	0.530	0.500	0.500	0.500	21,507
2026-03-03	0.470	0.503	0.470	0.503	0.503	256,662
2026-03-02	0.530	0.530	0.480	0.520	0.520	165,500
2026-02-27	0.530	0.530	0.480	0.495	0.495	447,426
2026-02-26	0.530	0.530	0.500	0.520	0.520	163,591
2026-02-25	0.550	0.550	0.520	0.530	0.530	144,661
2026-02-24	0.560	0.560	0.530	0.540	0.540	216,469
2026-02-23	0.510	0.570	0.495	0.570	0.570	513,817
2026-02-20	0.510	0.520	0.490	0.490	0.490	31,656
2026-02-19	0.500	0.500	0.495	0.495	0.495	56,250
2026-02-18	0.495	0.550	0.490	0.500	0.500	567,511
2026-02-17	0.520	0.520	0.480	0.480	0.480	33,050
2026-02-13	0.500	0.550	0.500	0.500	0.500	155,968
2026-02-12	0.510	0.520	0.480	0.495	0.495	129,751
2026-02-11	0.560	0.560	0.520	0.530	0.530	132,323
2026-02-10	0.530	0.580	0.530	0.530	0.530	127,792
2026-02-09	0.510	0.540	0.500	0.530	0.530	105,824
2026-02-06	0.520	0.560	0.500	0.520	0.520	189,811
2026-02-05	0.550	0.550	0.480	0.500	0.500	238,794
2026-02-04	0.570	0.570	0.530	0.530	0.530	187,800
2026-02-03	0.580	0.600	0.540	0.560	0.560	231,550
2026-02-02	0.540	0.600	0.530	0.530	0.530	273,844
2026-01-30	0.550	0.590	0.540	0.590	0.590	365,507

← NewerPage 3 of 20 · 1,147 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.