Fitzroy Minerals Inc (OP: NOCSF )

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2022				0.1426	0	-0.01(-3.65%)
May 25, 2022				0.1480	0	-0.00(-0.07%)
May 20, 2022				0.1481	0	+0.00(+2.14%)
May 19, 2022	0.1450	0.1450	0.1382	0.1450	6,890	+0.01(+4.92%)
May 18, 2022	0.1441	0.1441	0.1297	0.1382	10,475	-0.01(-4.56%)
May 17, 2022	0.1441	0.1489	0.1379	0.1448	16,244	+0.00(+3.28%)
May 13, 2022				0.1402	0	-0.01(-3.91%)
May 12, 2022	0.1442	0.1559	0.1389	0.1459	10,990	-0.01(-3.51%)
May 11, 2022	0.1419	0.1512	0.1419	0.1512	3,690	+0.00(+0.80%)
May 10, 2022	0.1540	0.1540	0.1408	0.1500	127,143	+0.01(+6.69%)
May 09, 2022	0.1573	0.1573	0.1400	0.1406	88,138	-0.01(-8.70%)
May 06, 2022	0.1599	0.1599	0.1540	0.1540	7,865	-0.02(-10.47%)
May 05, 2022	0.1652	0.1840	0.1557	0.1720	48,700	+0.01(+5.91%)
May 04, 2022	0.1624	0.1624	0.1624	0.1624	3,900	-0.00(-1.46%)
May 03, 2022	0.1672	0.1759	0.1580	0.1648	18,616	-0.00(-1.55%)
May 02, 2022	0.1691	0.1722	0.1674	0.1674	12,700	-0.01(-3.85%)
Apr 29, 2022	0.1807	0.1807	0.1653	0.1741	61,025	+0.00(+0.35%)
Apr 28, 2022	0.1887	0.1887	0.1713	0.1735	56,600	-0.00(-1.98%)
Apr 27, 2022	0.1742	0.1776	0.1574	0.1770	117,795	+0.01(+7.86%)
Apr 26, 2022	0.1444	0.1641	0.1444	0.1641	31,875	+0.01(+7.05%)
Apr 25, 2022	0.1480	0.1650	0.1426	0.1533	67,533	+0.01(+4.29%)
Apr 22, 2022	0.1510	0.1550	0.1449	0.1470	21,850	-0.01(-5.16%)
Apr 21, 2022	0.1602	0.1619	0.1550	0.1550	9,461	-0.01(-5.43%)
Apr 20, 2022	0.1637	0.1710	0.1637	0.1639	5,000	-0.01(-7.51%)
Apr 19, 2022	0.1718	0.1772	0.1623	0.1772	151,050	+0.00(+1.96%)
Apr 18, 2022	0.1871	0.1871	0.1673	0.1738	6,000	-0.02(-8.53%)
Apr 14, 2022	0.1851	0.1901	0.1800	0.1900	69,525	+0.01(+4.22%)
Apr 13, 2022	0.1823	0.1850	0.1823	0.1823	5,950	+0.00(+2.24%)
Apr 12, 2022	0.1750	0.1915	0.1750	0.1783	50,500	+0.01(+4.88%)
Apr 11, 2022	0.1797	0.1918	0.1700	0.1700	80,580	+0.00(+0.41%)
Apr 08, 2022	0.1791	0.1791	0.1693	0.1693	27,735	-0.00(-1.28%)
Apr 07, 2022	0.1588	0.1748	0.1587	0.1715	107,900	+0.01(+7.93%)
Apr 06, 2022	0.1490	0.1589	0.1346	0.1589	45,024	+0.02(+18.05%)
Apr 05, 2022	0.1600	0.1600	0.1346	0.1346	17,651	-0.02(-15.29%)
Apr 04, 2022	0.1600	0.1600	0.1589	0.1589	28,089	+0.00(+1.40%)
Apr 01, 2022	0.1591	0.1594	0.1565	0.1567	21,400	+0.00(+0.26%)
Mar 31, 2022	0.1107	0.1563	0.1107	0.1563	66,053	+0.02(+11.64%)
Mar 30, 2022	0.1471	0.1573	0.1400	0.1400	27,550	-0.00(-3.45%)
Mar 29, 2022	0.1400	0.1454	0.1400	0.1450	86,016	+0.00(+0.76%)
Mar 28, 2022	0.1477	0.1502	0.1423	0.1439	100,830	-0.01(-8.58%)
Mar 24, 2022				0.1574	0	+0.00(+0.90%)
Mar 23, 2022	0.1550	0.1600	0.1499	0.1560	21,193	+0.01(+7.29%)
Mar 22, 2022	0.1512	0.1609	0.1407	0.1454	155,331	-0.01(-5.03%)
Mar 21, 2022	0.1492	0.1549	0.1486	0.1531	27,050	+0.00(+1.06%)
Mar 18, 2022	0.1446	0.1515	0.1413	0.1515	30,720	+0.00(+2.50%)
Mar 17, 2022	0.1616	0.1616	0.1400	0.1478	68,633	-0.01(-8.54%)
Mar 16, 2022	0.1598	0.1616	0.1598	0.1616	8,600	+0.01(+3.19%)
Mar 15, 2022	0.1500	0.1566	0.1431	0.1566	71,989	+0.01(+3.64%)
Mar 14, 2022	0.1700	0.1753	0.1376	0.1511	496,845	-0.02(-10.06%)
Mar 11, 2022	0.1850	0.1900	0.1680	0.1680	134,430	-0.02(-10.40%)
Mar 10, 2022	0.2003	0.2003	0.1875	0.1875	26,558	-0.00(-2.14%)
Mar 09, 2022	0.2050	0.2050	0.1800	0.1916	725,166	-0.01(-3.23%)
Mar 08, 2022	0.1920	0.1999	0.1801	0.1980	365,496	+0.01(+3.13%)
Mar 07, 2022	0.2001	0.2100	0.1665	0.1920	250,038	-0.01(-4.48%)
Mar 04, 2022	0.1994	0.2300	0.1828	0.2010	148,851	+0.00(+1.26%)
Mar 03, 2022	0.2039	0.2250	0.1901	0.1985	277,346	-0.01(-4.11%)
Mar 02, 2022	0.2300	0.2300	0.1911	0.2070	290,041	-0.01(-6.25%)
Mar 01, 2022	0.1950	0.2300	0.1909	0.2208	297,491	+0.03(+15.97%)
Feb 28, 2022	0.1938	0.1938	0.1834	0.1904	59,603	-0.01(-3.30%)
Feb 25, 2022	0.1894	0.2019	0.1687	0.1969	121,300	+0.02(+13.82%)
Feb 24, 2022	0.1682	0.1919	0.1682	0.1730	56,700	+0.00(+2.37%)
Feb 23, 2022	0.1707	0.1784	0.1560	0.1690	35,990	+0.02(+10.60%)
Feb 22, 2022	0.1808	0.1905	0.1528	0.1528	207,932	-0.04(-22.36%)
Feb 18, 2022				0.1968	0	+0.02(+10.50%)
Feb 17, 2022	0.1800	0.1914	0.1772	0.1781	130,113	-0.00(-0.50%)
Feb 16, 2022	0.1429	0.1790	0.1429	0.1790	147,508	+0.04(+25.26%)
Feb 15, 2022	0.1372	0.1464	0.1372	0.1429	46,000	+0.01(+4.00%)
Feb 14, 2022	0.1374	0.1374	0.1374	0.1374	200	-0.00(-1.86%)
Feb 10, 2022				0.1400	0	-0.01(-6.67%)
Feb 09, 2022	0.1430	0.1500	0.1430	0.1500	9,500	+0.01(+5.86%)
Feb 08, 2022	0.1400	0.1429	0.1400	0.1417	22,365	-0.01(-5.53%)
Feb 03, 2022				0.1500	0	+0.00(+3.31%)
Feb 02, 2022	0.1479	0.1498	0.1450	0.1452	8,200	-0.00(-2.88%)
Feb 01, 2022	0.1450	0.1495	0.1430	0.1495	64,300	+0.01(+7.55%)
Jan 28, 2022				0.1390	0	-0.01(-7.40%)
Jan 27, 2022	0.1501	0.1501	0.1501	0.1501	200	-0.00(-1.70%)
Jan 26, 2022	0.1428	0.1527	0.1425	0.1527	7,000	+0.01(+3.53%)
Jan 25, 2022	0.1475	0.1475	0.1475	0.1475	2,500	+0.00(+0.55%)
Jan 24, 2022	0.1467	0.1467	0.1467	0.1467	200	-0.01(-8.31%)
Jan 21, 2022	0.1612	0.1612	0.1600	0.1600	27,000	+0.00(+0.00%)
Jan 20, 2022	0.1636	0.1645	0.1567	0.1600	28,900	-0.01(-3.03%)
Jan 19, 2022	0.1760	0.1760	0.1650	0.1650	15,500	-0.00(-2.08%)
Jan 18, 2022	0.1685	0.1685	0.1536	0.1685	10,500	+0.02(+12.33%)
Jan 14, 2022				0.1500	0	+0.01(+3.45%)
Jan 13, 2022	0.1691	0.1769	0.1428	0.1450	253,800	-0.05(-25.49%)
Jan 12, 2022	0.1946	0.1946	0.1946	0.1946	3,000	+0.01(+7.40%)
Jan 11, 2022	0.1747	0.1948	0.1527	0.1812	7,250	-0.00(-0.49%)
Jan 10, 2022	0.1821	0.1821	0.1821	0.1821	1,500	+0.00(+0.00%)
Jan 07, 2022	0.1821	0.1821	0.1821	0.1821	500	-0.02(-10.30%)
Jan 06, 2022	0.2030	0.2030	0.2030	0.2030	500	-0.02(-8.48%)
Dec 31, 2021		0.2218	0.2218	0.2218	0	+0.02(+11.46%)
Dec 30, 2021	0.1835	0.1990	0.1835	0.1990	11,000	-0.02(-7.61%)
Dec 29, 2021	0.2016	0.2154	0.1864	0.2154	22,000	-0.00(-2.09%)
Dec 28, 2021	0.1916	0.2210	0.1916	0.2200	27,800	+0.01(+5.01%)
Dec 27, 2021	0.2096	0.2096	0.1899	0.2095	7,369	+0.01(+5.33%)
Dec 23, 2021	0.1898	0.1989	0.1898	0.1989	1,000	+0.02(+11.12%)
Dec 21, 2021		0.1790	0.1790	0.1790	0	-0.01(-7.40%)
Dec 20, 2021	0.2100	0.2100	0.1900	0.1933	23,700	-0.01(-5.15%)
Dec 17, 2021	0.2044	0.2044	0.2027	0.2038	16,200	-0.02(-7.36%)
Dec 16, 2021	0.2198	0.2200	0.2198	0.2200	30,600	+0.03(+14.11%)
Dec 14, 2021		0.1928	0.1928	0.1928	0	-0.02(-11.19%)
Dec 13, 2021	0.2000	0.2171	0.1864	0.2171	138,500	+0.01(+3.58%)
Dec 10, 2021	0.2163	0.2163	0.2096	0.2096	3,000	-0.01(-5.12%)
Dec 09, 2021	0.1870	0.2209	0.1870	0.2209	21,114	+0.04(+22.11%)
Dec 08, 2021	0.1809	0.1809	0.1809	0.1809	3,100	-0.01(-4.79%)
Dec 07, 2021	0.1923	0.1923	0.1847	0.1900	3,500	-0.00(-1.81%)
Dec 06, 2021	0.1917	0.1935	0.1896	0.1935	15,490	+0.01(+7.50%)
Dec 03, 2021	0.1972	0.2100	0.1780	0.1800	13,890	-0.01(-5.26%)
Dec 02, 2021	0.1690	0.1900	0.1690	0.1900	15,125	+0.01(+2.70%)
Dec 01, 2021	0.2033	0.2033	0.1850	0.1850	47,000	-0.01(-3.85%)
Nov 30, 2021	0.2200	0.2000	0.2000	0.1924	21,800	-0.01(-3.80%)
Nov 29, 2021	0.1850	0.2000	0.1850	0.2000	41,710	-0.02(-10.31%)
Nov 26, 2021	0.2000	0.2230	0.2000	0.2230	5,490	+0.01(+4.74%)
Nov 24, 2021	0.2015	0.2129	0.2015	0.2129	26,000	-0.00(-2.07%)
Nov 23, 2021	0.2174	0.2174	0.2174	0.2174	1,000	-0.00(-0.91%)
Nov 22, 2021	0.2194	0.2194	0.2194	0.2194	1,000	-0.01(-3.09%)
Nov 19, 2021	0.2264	0.2264	0.2264	0.2264	32,500	-0.02(-6.21%)
Nov 18, 2021	0.2254	0.2414	0.2254	0.2414	61,500	+0.02(+9.78%)
Nov 17, 2021	0.2157	0.2199	0.1890	0.2199	31,987	+0.01(+4.61%)
Nov 16, 2021	0.2192	0.2192	0.2100	0.2102	27,690	-0.01(-4.32%)
Nov 15, 2021	0.2310	0.2310	0.2150	0.2197	17,014	-0.00(-0.81%)
Nov 12, 2021	0.2150	0.2310	0.2150	0.2215	16,950	+0.01(+3.02%)
Nov 11, 2021	0.2113	0.2288	0.2113	0.2150	25,000	-0.02(-6.89%)
Nov 10, 2021	0.2167	0.2309		0.2309	10,500	-0.00(-0.04%)
Nov 09, 2021	0.2310	0.2310	0.2310	0.2310	2,500	+0.00(+0.43%)
Nov 08, 2021	0.2118	0.2310	0.2077	0.2300	16,000	-0.00(-0.17%)
Nov 05, 2021	0.2259	0.2400	0.2211	0.2304	36,138	-0.01(-5.88%)
Nov 04, 2021	0.2334	0.2448	0.2334	0.2448	1,352	+0.02(+10.47%)
Nov 03, 2021	0.2409	0.2434	0.2216	0.2216	4,000	-0.00(-1.42%)
Nov 01, 2021		0.2248	0.2248	0.2248	5	-0.02(-6.41%)
Oct 29, 2021	0.2450	0.2471	0.2402	0.2402	29,368	-0.01(-4.38%)
Oct 28, 2021	0.2489	0.2512	0.2450	0.2512	2,600	+0.00(+0.00%)
Oct 27, 2021	0.2495	0.2512	0.2471	0.2512	12,100	-0.00(-0.71%)
Oct 26, 2021	0.2500	0.2530		0.2530	18,425	+0.00(+1.20%)
Oct 25, 2021	0.2578	0.2678	0.2489	0.2500	2,201	-0.02(-6.23%)
Oct 22, 2021	0.2666	0.2668	0.2666	0.2666	11,500	+0.00(+1.87%)
Oct 20, 2021		0.2617	0.2617	0.2617	0	+0.01(+4.68%)
Oct 19, 2021	0.2337	0.2500	0.2300	0.2500	23,600	+0.01(+3.09%)
Oct 18, 2021	0.2238	0.2481	0.2238	0.2425	20,605	+0.00(+1.04%)
Oct 15, 2021	0.2385	0.2400	0.2300	0.2400	13,129	-0.01(-4.00%)
Oct 14, 2021	0.2600	0.2602	0.2500	0.2500	56,301	+0.00(+0.00%)
Oct 13, 2021	0.2500	0.2593	0.2401	0.2500	33,591	-0.02(-7.44%)
Oct 12, 2021	0.2701	0.2701	0.2701	0.2701	206	+0.00(+0.22%)
Oct 11, 2021	0.2775	0.2775	0.2695	0.2695	1,750	+0.02(+7.29%)
Oct 08, 2021	0.2570	0.2570	0.2512	0.2512	3,501	-0.02(-6.62%)
Oct 07, 2021	0.2784	0.2879	0.2587	0.2690	28,500	-0.01(-4.34%)
Oct 06, 2021	0.2500	0.2812	0.2500	0.2812	10,500	+0.01(+5.12%)
Oct 05, 2021	0.2435	0.2723	0.2435	0.2675	6,100	-0.02(-7.28%)
Oct 04, 2021	0.2811	0.2900	0.2733	0.2885	32,485	+0.01(+3.52%)
Oct 01, 2021	0.2735	0.2787	0.2735	0.2787	700	+0.02(+7.77%)
Sep 30, 2021	0.2586	0.2586	0.2586	0.2586	500	+0.01(+3.19%)
Sep 29, 2021	0.2800	0.2800	0.2396	0.2506	36,670	-0.04(-13.79%)
Sep 28, 2021	0.2655	0.2907	0.2655	0.2907	10,500	+0.01(+2.18%)
Sep 27, 2021	0.3100	0.3128	0.2845	0.2845	37,450	-0.00(-1.56%)
Sep 24, 2021	0.2890	0.2890	0.2890	0.2890	308	+0.00(+0.00%)
Sep 21, 2021		0.2890	0.2890	0.2890	0	+0.02(+5.74%)
Sep 20, 2021	0.2800	0.2820	0.2650	0.2733	57,700	-0.02(-7.48%)
Sep 17, 2021	0.2900	0.2954	0.2900	0.2954	18,600	-0.03(-7.83%)
Sep 16, 2021	0.3594	0.3600	0.3128	0.3205	21,900	-0.04(-10.85%)
Sep 15, 2021	0.3567	0.3595	0.3346	0.3595	13,325	-0.01(-1.70%)
Sep 14, 2021	0.3461	0.3657	0.3461	0.3657	4,000	-0.00(-0.54%)
Sep 13, 2021	0.3677	0.3677	0.3677	0.3677	1,494	+0.02(+4.70%)
Sep 10, 2021	0.3678	0.3679	0.3512	0.3512	16,200	-0.02(-4.69%)
Sep 09, 2021	0.3685	0.3685	0.3685	0.3685	100	+0.02(+4.99%)
Sep 08, 2021	0.3707	0.3707	0.3510	0.3510	1,000	-0.01(-2.82%)
Sep 07, 2021	0.3612	0.3650	0.3612	0.3612	14,110	-0.01(-3.22%)
Sep 03, 2021	0.3600	0.3732	0.3550	0.3732	20,600	+0.02(+5.13%)
Sep 02, 2021	0.3570	0.3631	0.3550	0.3550	1,538	+0.01(+4.41%)
Sep 01, 2021	0.3290	0.3400	0.3200	0.3400	29,500	+0.02(+7.22%)
Aug 31, 2021	0.3361	0.3361	0.3171	0.3171	20,920	-0.02(-5.43%)
Aug 30, 2021	0.3209	0.3376	0.2981	0.3353	40,945	+0.03(+10.59%)
Aug 27, 2021	0.2952	0.3032	0.2932	0.3032	28,101	+0.01(+4.84%)
Aug 26, 2021	0.2892	0.2892	0.2892	0.2892	180	-0.01(-2.20%)
Aug 25, 2021	0.2874	0.2957	0.2872	0.2957	12,270	+0.01(+2.67%)
Aug 24, 2021	0.2797	0.2880	0.2797	0.2880	5,500	+0.01(+4.05%)
Aug 23, 2021	0.2732	0.2789	0.2732	0.2768	29,100	+0.01(+3.48%)
Aug 20, 2021	0.2774	0.2774	0.2675	0.2675	21,510	-0.00(-1.55%)
Aug 19, 2021	0.2692	0.2800	0.2692	0.2717	21,900	-0.01(-4.47%)
Aug 18, 2021	0.2719	0.2852	0.2719	0.2844	5,944	-0.01(-1.93%)
Aug 17, 2021	0.3071	0.3100	0.2890	0.2900	20,800	-0.05(-13.84%)
Aug 16, 2021	0.3366	0.3366	0.3194	0.3366	1,055	+0.04(+11.72%)
Aug 13, 2021	0.3359	0.3359	0.2887	0.3013	16,300	-0.01(-1.98%)
Aug 12, 2021	0.2915	0.3074	0.2900	0.3074	17,705	-0.00(-0.65%)
Aug 11, 2021	0.2960	0.3094	0.2960	0.3094	4,000	+0.01(+3.03%)
Aug 10, 2021	0.3059	0.3077	0.3003	0.3003	11,500	-0.01(-1.89%)
Aug 09, 2021	0.3590	0.3590	0.3022	0.3061	69,880	-0.08(-20.80%)
Aug 06, 2021	0.3601	0.3865	0.3500	0.3865	19,750	+0.03(+7.33%)
Aug 05, 2021	0.3678	0.3780	0.3485	0.3601	36,559	-0.02(-5.04%)
Aug 04, 2021	0.3748	0.3960	0.3600	0.3792	50,049	+0.00(+1.12%)
Aug 03, 2021	0.3442	0.4043	0.3342	0.3750	135,891	+0.05(+15.38%)
Jul 30, 2021		0.3250	0.3250	0.3250	1	+0.00(+0.74%)
Jul 29, 2021	0.3226	0.3226	0.3226	0.3226	100	+0.02(+4.94%)
Jul 28, 2021	0.3074	0.3074	0.3074	0.3074	4,150	+0.03(+10.97%)
Jul 26, 2021		0.2770	0.2770	0.2770	0	+0.01(+3.17%)
Jul 23, 2021	0.2800	0.2800	0.2685	0.2685	3,200	-0.01(-4.11%)
Jul 22, 2021	0.2800	0.2800	0.2800	0.2800	200	-0.03(-9.33%)
Jul 21, 2021	0.3088	0.3088	0.3088	0.3088	100	+0.01(+2.02%)
Jul 20, 2021	0.2797	0.3028	0.2664	0.3027	1,850	+0.03(+9.91%)
Jul 16, 2021		0.2754	0.2754	0.2754	8	-0.01(-2.86%)
Jul 15, 2021	0.2970	0.2970	0.2835	0.2835	1,200	-0.03(-9.13%)
Jul 14, 2021	0.3120	0.3120	0.3120	0.3120	3,500	+0.01(+2.09%)
Jul 13, 2021	0.3056	0.3056	0.3056	0.3056	500	-0.00(-1.51%)
Jul 09, 2021		0.3103	0.3103	0.3103	0	+0.01(+3.43%)
Jul 07, 2021		0.3000	0.3000	0.3000	0	+0.00(+1.04%)
Jul 06, 2021	0.3049	0.3049	0.2969	0.2969	2,000	-0.03(-8.65%)
Jul 02, 2021	0.3282	0.3414	0.2959	0.3250	20,200	+0.03(+8.73%)
Jul 01, 2021	0.2989	0.2989	0.2989	0.2989	500	+0.00(+1.32%)
Jun 30, 2021	0.2950	0.2950	0.2950	0.2950	10,000	-0.00(-0.34%)
Jun 28, 2021		0.2960	0.2960	0.2960	0	+0.03(+11.03%)
Jun 24, 2021		0.2666	0.2666	0.2666	5,000	+0.00(+0.60%)
Jun 23, 2021	0.2862	0.2862	0.2650	0.2650	11,000	-0.00(-1.19%)
Jun 22, 2021	0.2650	0.2860	0.2650	0.2682	13,500	-0.01(-3.91%)
Jun 21, 2021	0.2991	0.3345	0.2791	0.2791	18,800	-0.04(-11.40%)
Jun 18, 2021	0.3150	0.3399	0.3150	0.3150	4,060	+0.00(+0.00%)
Jun 17, 2021	0.3275	0.3275	0.3100	0.3150	8,113	+0.00(+0.00%)
Jun 16, 2021	0.3284	0.3284	0.3150	0.3150	20,310	-0.03(-10.00%)
Jun 15, 2021	0.3393	0.3526	0.3284	0.3500	22,100	+0.03(+9.37%)
Jun 14, 2021	0.3163	0.3210	0.3128	0.3200	23,700	+0.01(+2.47%)
Jun 11, 2021	0.3184	0.3200	0.3123	0.3123	10,100	+0.00(+0.74%)
Jun 10, 2021	0.2900	0.3100	0.2900	0.3100	4,225	+0.00(+0.45%)
Jun 09, 2021	0.3086	0.3086	0.3086	0.3086	300	+0.00(+1.15%)
Jun 07, 2021		0.3051	0.3051	0.3051	0	-0.01(-4.36%)
Jun 04, 2021	0.3270	0.3270	0.3190	0.3190	18,733	+0.01(+1.66%)
Jun 03, 2021	0.3007	0.3138	0.3007	0.3138	1,110	-0.01(-4.42%)
Jun 02, 2021	0.3347	0.3347	0.3280	0.3283	26,745	+0.01(+4.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.