TSXV, FTZ End of Day and Historical Stock Data [Fitzroy Minerals Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, FTZ:

11 Aug 2025

LAST: 0.2500	CHANGE: 0.04	OPEN: 0.2800	HIGH: 0.2950	ASK: 0.0000	VOLUME: 717.1K
LAST: 0.2500	CHG(%): 13.79	PREV: 0.2900	LOW: 0.2450	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	0.2800	0.2950	0.2450	0.2500	717.1K
08 Aug 25	0.3000	0.3000	0.2900	0.2900	3.5K
07 Aug 25	0.2850	0.2900	0.2750	0.2900	24.8K
06 Aug 25	0.2700	0.2850	0.2650	0.2650	124.6K
05 Aug 25	0.2700	0.2800	0.2650	0.2650	167.4K
01 Aug 25	0.2900	0.2930	0.2750	0.2750	64K
31 Jul 25	0.2950	0.3000	0.2900	0.2900	162.5K
30 Jul 25	0.3100	0.3150	0.2950	0.3100	229.5K
29 Jul 25	0.3150	0.3150	0.3000	0.3000	84.9K
28 Jul 25	0.3250	0.3250	0.3100	0.3100	68.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.27
MA20:	0.30
MA50:	0.33
MA200:	0.25
STO9:	27.78
RSI14:	37.14
WPR14:	-100.00
MTM14:	-0.05
ROC14:	-0.17
Week High:	0.30
Week Low:	0.25
Month High:	0.33
Month Low:	0.25
Volatility:	47.31