Fitzroy Minerals Inc. (TSXV:FTZ)
Canada
· Delayed Price · Currency is CAD 0.3100
+0.0200 (6.90%)
May 6, 2025, 4:00 PM EDT
Fitzroy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.78% | 37,040 |
| May 9, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | - | 1.41% | 380,066 |
| May 8, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | 7.58% | 476,316 |
| May 7, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 6.45% | 198,500 |
| May 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 6.90% | 155,500 |
| May 5, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | - | - | 135,500 |
| May 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 54,018 |
| May 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 75,420 |
| Apr 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | -3.28% | 39,500 |
| Apr 29, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | -1.61% | 188,500 |
| Apr 28, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | - | - | 107,600 |
| Apr 25, 2025 | 0.28 | 0.31 | 0.27 | 0.31 | - | 6.90% | 163,025 |
| Apr 24, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 7.41% | 328,000 |
| Apr 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.85% | 151,160 |
| Apr 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 84,250 |
| Apr 21, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -3.57% | 103,400 |
| Apr 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | - | 5.66% | 291,430 |
| Apr 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.85% | 41,809 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 1,000 |
| Apr 14, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -3.57% | 119,500 |
| Apr 11, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 16.67% | 329,089 |
| Apr 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -4.00% | 128,086 |
| Apr 9, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | 16.28% | 129,000 |
| Apr 8, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | - | 7.50% | 189,000 |
| Apr 7, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -6.98% | 308,000 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -8.51% | 622,400 |
| Apr 3, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | - | -16.07% | 435,075 |
| Apr 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -9.68% | 503,500 |
| Apr 1, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | - | 3.33% | 281,500 |
| Mar 31, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -4.76% | 625,799 |
| Mar 28, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | - | -1.56% | 530,883 |
| Mar 27, 2025 | 0.34 | 0.39 | 0.32 | 0.32 | - | -5.88% | 1,490,907 |
| Mar 26, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | - | 55,500 |
| Mar 25, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | - | - | 392,982 |
| Mar 24, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | - | 6.25% | 602,861 |
| Mar 21, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 8.47% | 548,000 |
| Mar 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 1.72% | 256,000 |
| Mar 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 284,270 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 1.82% | 286,180 |
| Mar 17, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | - | 5.77% | 431,933 |
| Mar 14, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 15.56% | 442,657 |
| Mar 13, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 9.76% | 117,946 |
| Mar 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | -2.38% | 223,550 |
| Mar 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 102,500 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | - | -14.89% | 328,331 |
| Mar 7, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | - | 6.82% | 793,000 |
| Mar 6, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | - | 12.82% | 426,000 |
| Mar 5, 2025 | 0.18 | 0.21 | 0.17 | 0.20 | - | 14.71% | 1,785,420 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 761,826 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -8.11% | 465,500 |