Fitzroy Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.285	0.290	0.275	0.290	0.290	24,760
2025-08-06	0.270	0.285	0.265	0.265	0.265	124,585
2025-08-05	0.270	0.280	0.265	0.265	0.265	167,400
2025-08-01	0.290	0.293	0.275	0.275	0.275	64,027
2025-07-31	0.295	0.300	0.290	0.290	0.290	162,500
2025-07-30	0.310	0.315	0.295	0.310	0.310	229,501
2025-07-29	0.315	0.315	0.300	0.300	0.300	84,900
2025-07-28	0.325	0.325	0.310	0.310	0.310	68,500
2025-07-25	0.320	0.325	0.320	0.325	0.325	50,001
2025-07-24	0.310	0.325	0.305	0.325	0.325	169,773
2025-07-23	0.295	0.310	0.295	0.310	0.310	16,001
2025-07-22	0.310	0.310	0.300	0.300	0.300	167,500
2025-07-21	0.305	0.305	0.295	0.295	0.295	221,001
2025-07-18	0.305	0.320	0.305	0.310	0.310	274,141
2025-07-17	0.300	0.300	0.290	0.295	0.295	141,140
2025-07-16	0.310	0.310	0.300	0.300	0.300	235,500
2025-07-15	0.310	0.320	0.305	0.310	0.310	260,500
2025-07-14	0.320	0.325	0.300	0.310	0.310	493,201
2025-07-11	0.345	0.345	0.330	0.330	0.330	127,550
2025-07-10	0.365	0.365	0.340	0.340	0.340	218,586
2025-07-09	0.345	0.365	0.345	0.350	0.350	325,299
2025-07-08	0.365	0.365	0.340	0.345	0.345	127,500
2025-07-07	0.340	0.360	0.340	0.360	0.360	259,607
2025-07-04	0.330	0.390	0.330	0.365	0.365	91,000
2025-07-03	0.305	0.320	0.305	0.315	0.315	23,500
2025-07-02	0.330	0.340	0.280	0.295	0.295	645,116
2025-06-30	0.330	0.340	0.330	0.335	0.335	75,002
2025-06-27	0.350	0.350	0.330	0.330	0.330	107,240
2025-06-26	0.350	0.350	0.325	0.345	0.345	287,000
2025-06-25	0.320	0.325	0.300	0.325	0.325	752,385
2025-06-24	0.345	0.345	0.310	0.310	0.310	620,456
2025-06-23	0.345	0.355	0.345	0.345	0.345	127,297
2025-06-20	0.350	0.350	0.325	0.350	0.350	74,762
2025-06-19	0.330	0.340	0.320	0.340	0.340	198,031
2025-06-18	0.340	0.340	0.330	0.330	0.330	126,809
2025-06-17	0.370	0.370	0.350	0.350	0.350	195,600
2025-06-16	0.355	0.370	0.355	0.360	0.360	233,739
2025-06-13	0.385	0.385	0.350	0.350	0.350	201,600
2025-06-12	0.395	0.400	0.375	0.380	0.380	79,663
2025-06-11	0.390	0.410	0.380	0.390	0.390	628,000
2025-06-10	0.450	0.450	0.410	0.410	0.410	96,500
2025-06-09	0.420	0.550	0.420	0.440	0.440	613,050
2025-06-06	0.425	0.440	0.390	0.425	0.425	472,074
2025-06-05	0.400	0.420	0.390	0.400	0.400	722,440
2025-06-04	0.360	0.375	0.360	0.375	0.375	471,000
2025-06-03	0.330	0.355	0.325	0.355	0.355	752,000
2025-06-02	0.330	0.335	0.325	0.325	0.325	419,967
2025-05-30	0.320	0.335	0.320	0.325	0.325	294,500
2025-05-29	0.310	0.320	0.310	0.320	0.320	23,500
2025-05-28	0.330	0.330	0.310	0.310	0.310	123,700
2025-05-27	0.300	0.300	0.300	0.300	0.300	9,400
2025-05-26	0.300	0.300	0.300	0.300	0.300	60,500
2025-05-23	0.310	0.330	0.310	0.320	0.320	62,000
2025-05-22	0.285	0.310	0.280	0.310	0.310	71,250
2025-05-21	0.310	0.310	0.265	0.275	0.275	763,510
2025-05-20	0.320	0.320	0.310	0.320	0.320	42,794
2025-05-16	0.315	0.315	0.315	0.315	0.315	26,000
2025-05-15	0.340	0.340	0.310	0.315	0.315	82,682
2025-05-14	0.345	0.350	0.330	0.330	0.330	67,000
2025-05-13	0.350	0.350	0.345	0.350	0.350	26,698

← NewerPage 6 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.