Fitzroy Minerals Inc FTZ
TSXV · Canada · Non-Energy Minerals
CAD 0.4350-0.02 (-4.40%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.44 | -4.40% | CAD 0.47 | CAD 0.48 | CAD 0.44 | 226.60K |
| 2026-09-30 | CAD 0.46 | +7.06% | CAD 0.44 | CAD 0.47 | CAD 0.42 | 314.00K |
| 2026-09-29 | CAD 0.43 | -1.16% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 329.69K |
| 2026-09-28 | CAD 0.43 | -2.27% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 177.25K |
| 2026-09-25 | CAD 0.44 | +3.53% | CAD 0.41 | CAD 0.45 | CAD 0.41 | 87.50K |
| 2026-09-24 | CAD 0.43 | +6.25% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 86.21K |
| 2026-09-23 | CAD 0.40 | 0.00% | CAD 0.42 | CAD 0.44 | CAD 0.38 | 564.22K |
| 2026-09-22 | CAD 0.40 | -2.44% | CAD 0.42 | CAD 0.42 | CAD 0.39 | 409.17K |
| 2026-09-21 | CAD 0.41 | -4.65% | CAD 0.46 | CAD 0.46 | CAD 0.41 | 156.65K |
| 2026-09-18 | CAD 0.43 | 0.00% | CAD 0.44 | CAD 0.46 | CAD 0.40 | 359.15K |
| 2026-09-17 | CAD 0.43 | +2.38% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 104.00K |
| 2026-09-16 | CAD 0.42 | -4.55% | CAD 0.46 | CAD 0.46 | CAD 0.41 | 226.33K |
| 2026-09-15 | CAD 0.44 | -2.22% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 240.50K |
| 2026-09-14 | CAD 0.45 | 0.00% | CAD 0.43 | CAD 0.47 | CAD 0.43 | 24.11K |
| 2026-09-11 | CAD 0.45 | -4.26% | CAD 0.48 | CAD 0.48 | CAD 0.45 | 97.92K |
| 2026-09-10 | CAD 0.47 | +3.30% | CAD 0.43 | CAD 0.47 | CAD 0.43 | 113.02K |
| 2026-09-09 | CAD 0.46 | +9.64% | CAD 0.43 | CAD 0.46 | CAD 0.43 | 323.00K |
| 2026-09-08 | CAD 0.41 | +1.22% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 117.00K |
| 2026-09-04 | CAD 0.41 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 24.00K |
| 2026-09-03 | CAD 0.41 | 0.00% | CAD 0.42 | CAD 0.44 | CAD 0.41 | 130.50K |
| 2026-09-02 | CAD 0.41 | +2.50% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 138.35K |
| 2026-09-01 | CAD 0.40 | -4.76% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 148.80K |
| 2026-08-31 | CAD 0.42 | -4.55% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 344.82K |
| 2026-08-28 | CAD 0.44 | -6.38% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 126.75K |
| 2026-08-27 | CAD 0.47 | +1.08% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 34.16K |
| 2026-08-26 | CAD 0.47 | +3.33% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 92.50K |
| 2026-08-25 | CAD 0.45 | -3.23% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 69.02K |
| 2026-08-24 | CAD 0.47 | +5.68% | CAD 0.43 | CAD 0.47 | CAD 0.43 | 224.82K |
| 2026-08-21 | CAD 0.44 | +1.15% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 272.65K |
| 2026-08-20 | CAD 0.44 | +6.10% | CAD 0.42 | CAD 0.45 | CAD 0.42 | 301.00K |
| 2026-08-19 | CAD 0.41 | -6.82% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 608.50K |
| 2026-08-18 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 98.99K |
| 2026-08-17 | CAD 0.45 | +4.65% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 103.25K |
| 2026-08-14 | CAD 0.43 | +2.38% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 10.03K |
| 2026-08-13 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 79.83K |
| 2026-08-12 | CAD 0.42 | -1.18% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 158.30K |
| 2026-08-11 | CAD 0.43 | +2.41% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 4.50K |
| 2026-08-10 | CAD 0.41 | +1.22% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 149.50K |
| 2026-08-07 | CAD 0.41 | +2.50% | CAD 0.39 | CAD 0.42 | CAD 0.39 | 241.21K |
| 2026-08-06 | CAD 0.40 | +1.27% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 46.14K |
| 2026-08-05 | CAD 0.40 | +1.28% | CAD 0.39 | CAD 0.40 | CAD 0.39 | 94.60K |
| 2026-08-04 | CAD 0.39 | +9.86% | CAD 0.38 | CAD 0.41 | CAD 0.38 | 480.09K |
| 2026-07-31 | CAD 0.35 | +1.43% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 90.50K |
| 2026-07-30 | CAD 0.35 | -4.11% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 253.04K |
| 2026-07-29 | CAD 0.37 | -7.59% | CAD 0.40 | CAD 0.40 | CAD 0.35 | 487.60K |
| 2026-07-28 | CAD 0.40 | -3.66% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 23.00K |
| 2026-07-27 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 22.05K |
| 2026-07-24 | CAD 0.41 | +2.50% | CAD 0.38 | CAD 0.42 | CAD 0.38 | 56.25K |
| 2026-07-23 | CAD 0.40 | -2.44% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 42.81K |
| 2026-07-22 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 5.00K |
| 2026-07-21 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 305.19K |
| 2026-07-20 | CAD 0.41 | +2.50% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 44.95K |
| 2026-07-17 | CAD 0.40 | +3.90% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 39.36K |
| 2026-07-16 | CAD 0.38 | -6.10% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 285.50K |
| 2026-07-15 | CAD 0.41 | 0.00% | CAD 0.42 | CAD 0.44 | CAD 0.41 | 133.00K |
| 2026-07-14 | CAD 0.41 | -10.87% | CAD 0.42 | CAD 0.47 | CAD 0.41 | 72.48K |
| 2026-07-13 | CAD 0.46 | +5.75% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 5.80K |
| 2026-07-10 | CAD 0.44 | +2.35% | CAD 0.43 | CAD 0.45 | CAD 0.43 | 73.00K |
| 2026-07-09 | CAD 0.43 | +2.41% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 45.96K |
| 2026-07-08 | CAD 0.41 | -3.49% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 83.50K |
| 2026-07-07 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 0 |
| 2026-07-06 | CAD 0.43 | -6.52% | CAD 0.45 | CAD 0.45 | CAD 0.42 | 65.25K |
| 2026-07-03 | CAD 0.46 | -1.08% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 44.97K |
| 2026-07-02 | CAD 0.47 | -10.58% | CAD 0.51 | CAD 0.51 | CAD 0.46 | 124.21K |
| 2026-06-30 | CAD 0.52 | +20.93% | CAD 0.42 | CAD 0.52 | CAD 0.42 | 497.73K |
| 2026-06-29 | CAD 0.43 | +4.88% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 144.00K |
| 2026-06-26 | CAD 0.41 | +2.50% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 205.60K |
| 2026-06-25 | CAD 0.40 | +2.56% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 113.25K |
| 2026-06-24 | CAD 0.39 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 5.01K |
| 2026-06-23 | CAD 0.39 | -6.02% | CAD 0.41 | CAD 0.44 | CAD 0.39 | 167.00K |
| 2026-06-22 | CAD 0.41 | -4.60% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 13.50K |
| 2026-06-19 | CAD 0.44 | -9.37% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 46.28K |
| 2026-06-18 | CAD 0.48 | +12.94% | CAD 0.44 | CAD 0.48 | CAD 0.41 | 279.00K |
| 2026-06-17 | CAD 0.43 | +2.41% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 7.50K |
| 2026-06-16 | CAD 0.41 | -5.68% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 10.00K |
| 2026-06-15 | CAD 0.44 | 0.00% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 10.00K |
| 2026-06-12 | CAD 0.44 | +15.79% | CAD 0.38 | CAD 0.44 | CAD 0.38 | 51.50K |
| 2026-06-11 | CAD 0.38 | -2.56% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 14.00K |
| 2026-06-10 | CAD 0.39 | +2.63% | CAD 0.39 | CAD 0.39 | CAD 0.37 | 322.17K |
| 2026-06-09 | CAD 0.38 | -9.52% | CAD 0.43 | CAD 0.43 | CAD 0.34 | 317.00K |
| 2026-06-08 | CAD 0.42 | 0.00% | CAD 0.43 | CAD 0.47 | CAD 0.42 | 74.00K |
| 2026-06-05 | CAD 0.42 | -8.70% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 307.41K |
| 2026-06-04 | CAD 0.46 | -4.17% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 6.51K |
| 2026-06-03 | CAD 0.48 | +6.67% | CAD 0.45 | CAD 0.51 | CAD 0.45 | 550.50K |
| 2026-06-02 | CAD 0.45 | 0.00% | CAD 0.44 | CAD 0.54 | CAD 0.44 | 749.79K |
| 2026-06-01 | CAD 0.45 | +3.45% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 70.50K |
| 2026-05-29 | CAD 0.44 | -3.33% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 36.00K |
| 2026-05-28 | CAD 0.45 | +2.27% | CAD 0.42 | CAD 0.45 | CAD 0.42 | 33.93K |
| 2026-05-27 | CAD 0.44 | +6.02% | CAD 0.42 | CAD 0.45 | CAD 0.41 | 112.84K |
| 2026-05-26 | CAD 0.41 | -5.68% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 62.32K |