Fitzroy Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.670	0.670	0.580	0.600	0.600	594,335
2026-01-28	0.670	0.730	0.660	0.680	0.680	403,744
2026-01-27	0.600	0.650	0.590	0.650	0.650	268,748
2026-01-26	0.560	0.620	0.560	0.600	0.600	486,279
2026-01-23	0.530	0.550	0.510	0.550	0.550	342,166
2026-01-22	0.560	0.560	0.510	0.530	0.530	48,236
2026-01-21	0.580	0.580	0.570	0.570	0.570	132,375
2026-01-20	0.600	0.600	0.570	0.590	0.590	79,450
2026-01-19	0.630	0.640	0.590	0.590	0.590	57,765
2026-01-16	0.590	0.590	0.570	0.580	0.580	10,633
2026-01-15	0.540	0.625	0.540	0.600	0.600	334,816
2026-01-14	0.650	0.650	0.590	0.590	0.590	288,735
2026-01-13	0.610	0.610	0.550	0.600	0.600	317,153
2026-01-12	0.560	0.610	0.560	0.580	0.580	442,402
2026-01-09	0.490	0.560	0.490	0.550	0.550	561,936
2026-01-08	0.420	0.500	0.420	0.500	0.500	303,367
2026-01-07	0.425	0.445	0.395	0.440	0.440	141,273
2026-01-06	0.430	0.460	0.425	0.435	0.435	216,500
2026-01-05	0.450	0.460	0.410	0.420	0.420	143,295
2026-01-02	0.485	0.485	0.450	0.450	0.450	107,013
2025-12-31	0.405	0.480	0.400	0.480	0.480	234,600
2025-12-30	0.445	0.445	0.390	0.415	0.415	131,582
2025-12-29	0.430	0.430	0.420	0.420	0.420	105,210
2025-12-24	0.405	0.405	0.400	0.400	0.400	5,580
2025-12-23	0.420	0.420	0.380	0.400	0.400	191,750
2025-12-22	0.450	0.450	0.425	0.425	0.425	139,494
2025-12-19	0.425	0.470	0.415	0.465	0.465	289,467
2025-12-18	0.430	0.430	0.400	0.410	0.410	108,005
2025-12-17	0.420	0.425	0.415	0.423	0.423	116,363
2025-12-16	0.420	0.425	0.405	0.425	0.425	10,000
2025-12-15	0.430	0.430	0.400	0.413	0.413	91,100
2025-12-12	0.430	0.430	0.410	0.410	0.410	138,000
2025-12-11	0.430	0.450	0.420	0.430	0.430	422,337
2025-12-10	0.440	0.440	0.415	0.420	0.420	133,595
2025-12-09	0.400	0.435	0.390	0.430	0.430	185,421
2025-12-08	0.400	0.420	0.380	0.395	0.395	244,173
2025-12-05	0.375	0.395	0.375	0.388	0.388	231,400
2025-12-04	0.375	0.400	0.375	0.380	0.380	100,435
2025-12-03	0.380	0.380	0.375	0.380	0.380	49,500
2025-12-02	0.390	0.390	0.320	0.365	0.365	509,652
2025-12-01	0.390	0.400	0.380	0.390	0.390	210,127
2025-11-28	0.355	0.355	0.355	0.355	0.355	0
2025-11-27	0.360	0.360	0.350	0.355	0.355	111,775
2025-11-26	0.375	0.380	0.355	0.355	0.355	86,550
2025-11-25	0.395	0.395	0.365	0.375	0.375	277,000
2025-11-24	0.345	0.395	0.345	0.395	0.395	312,720
2025-11-21	0.365	0.365	0.345	0.365	0.365	244,438
2025-11-20	0.365	0.370	0.355	0.370	0.370	264,700
2025-11-19	0.400	0.400	0.355	0.355	0.355	457,500
2025-11-18	0.420	0.420	0.400	0.400	0.400	30,000
2025-11-17	0.425	0.425	0.405	0.420	0.420	99,431
2025-11-14	0.390	0.420	0.390	0.420	0.420	200,173
2025-11-13	0.375	0.395	0.375	0.385	0.385	282,050
2025-11-12	0.375	0.380	0.370	0.370	0.370	165,899
2025-11-11	0.380	0.385	0.375	0.375	0.375	158,020
2025-11-10	0.385	0.395	0.375	0.375	0.375	468,500
2025-11-07	0.380	0.390	0.350	0.385	0.385	619,261
2025-11-06	0.325	0.375	0.325	0.370	0.370	1,377,233
2025-11-05	0.325	0.335	0.325	0.330	0.330	48,900
2025-11-04	0.315	0.340	0.315	0.340	0.340	314,832

← NewerPage 4 of 20 · 1,146 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.