Fitzroy Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.330	0.330	0.325	0.325	0.325	8,503
2025-10-31	0.330	0.335	0.330	0.330	0.330	17,000
2025-10-30	0.335	0.340	0.320	0.320	0.320	229,000
2025-10-29	0.350	0.350	0.320	0.320	0.320	90,800
2025-10-28	0.325	0.350	0.318	0.345	0.345	261,500
2025-10-27	0.350	0.350	0.330	0.330	0.330	121,900
2025-10-24	0.360	0.370	0.355	0.355	0.355	459,939
2025-10-23	0.325	0.370	0.325	0.370	0.370	324,359
2025-10-22	0.305	0.320	0.305	0.320	0.320	111,000
2025-10-21	0.320	0.320	0.310	0.310	0.310	25,516
2025-10-20	0.310	0.310	0.310	0.310	0.310	28,000
2025-10-17	0.310	0.315	0.310	0.310	0.310	129,000
2025-10-16	0.325	0.325	0.305	0.320	0.320	107,000
2025-10-15	0.350	0.350	0.320	0.320	0.320	158,920
2025-10-14	0.340	0.355	0.340	0.350	0.350	61,277
2025-10-10	0.360	0.360	0.335	0.340	0.340	175,039
2025-10-09	0.355	0.360	0.350	0.360	0.360	127,967
2025-10-08	0.375	0.375	0.350	0.360	0.360	187,000
2025-10-07	0.350	0.380	0.350	0.370	0.370	159,274
2025-10-06	0.360	0.365	0.320	0.355	0.355	221,785
2025-10-03	0.330	0.350	0.330	0.350	0.350	140,500
2025-10-02	0.330	0.330	0.320	0.325	0.325	138,000
2025-10-01	0.330	0.350	0.320	0.330	0.330	265,267
2025-09-30	0.305	0.325	0.305	0.325	0.325	247,650
2025-09-29	0.325	0.330	0.320	0.320	0.320	323,501
2025-09-26	0.330	0.330	0.315	0.315	0.315	191,118
2025-09-25	0.310	0.330	0.310	0.330	0.330	193,150
2025-09-24	0.290	0.320	0.290	0.295	0.295	146,978
2025-09-23	0.280	0.300	0.280	0.290	0.290	217,775
2025-09-22	0.305	0.305	0.283	0.285	0.285	61,000
2025-09-19	0.305	0.310	0.300	0.300	0.300	244,040
2025-09-18	0.270	0.305	0.270	0.305	0.305	406,800
2025-09-17	0.295	0.295	0.280	0.280	0.280	62,650
2025-09-16	0.290	0.290	0.290	0.290	0.290	28,000
2025-09-15	0.285	0.290	0.285	0.285	0.285	94,546
2025-09-12	0.290	0.295	0.290	0.290	0.290	213,000
2025-09-11	0.275	0.290	0.275	0.290	0.290	153,500
2025-09-10	0.290	0.300	0.290	0.300	0.300	120,650
2025-09-09	0.285	0.290	0.280	0.290	0.290	254,002
2025-09-08	0.295	0.295	0.280	0.285	0.285	196,000
2025-09-05	0.280	0.310	0.280	0.285	0.285	147,500
2025-09-04	0.285	0.285	0.270	0.275	0.275	362,500
2025-09-03	0.310	0.320	0.270	0.275	0.275	243,600
2025-09-02	0.355	0.355	0.310	0.310	0.310	301,422
2025-08-29	0.290	0.350	0.280	0.350	0.350	861,700
2025-08-28	0.275	0.290	0.270	0.280	0.280	119,674
2025-08-27	0.280	0.280	0.270	0.280	0.280	115,500
2025-08-26	0.280	0.290	0.280	0.280	0.280	62,500
2025-08-25	0.300	0.300	0.283	0.300	0.300	236,177
2025-08-22	0.265	0.300	0.260	0.300	0.300	607,640
2025-08-21	0.268	0.275	0.260	0.275	0.275	82,377
2025-08-20	0.280	0.280	0.260	0.265	0.265	156,500
2025-08-19	0.295	0.295	0.270	0.270	0.270	207,464
2025-08-18	0.305	0.310	0.295	0.295	0.295	90,500
2025-08-15	0.275	0.310	0.275	0.300	0.300	226,700
2025-08-14	0.285	0.285	0.270	0.280	0.280	140,650
2025-08-13	0.290	0.300	0.285	0.290	0.290	210,636
2025-08-12	0.260	0.285	0.243	0.280	0.280	636,300
2025-08-11	0.280	0.295	0.245	0.250	0.250	717,100
2025-08-08	0.300	0.300	0.290	0.290	0.290	3,500

← NewerPage 5 of 20 · 1,149 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.