FM.TO - First Quantum Minerals Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202012.3012.7712.2612.5612.562,884,300
Jan. 21, 202012.8412.9312.1012.1412.144,155,600
Jan. 20, 202013.1013.1912.8913.0913.09719,500
Jan. 17, 202012.8513.2712.7913.1913.192,716,100
Jan. 16, 202013.2113.3912.6612.7912.792,708,300
Jan. 15, 202012.9613.1812.8813.0313.031,144,800
Jan. 14, 202013.2213.3812.9913.1013.101,978,500
Jan. 13, 202012.7513.4412.6413.2813.283,290,200
Jan. 10, 202012.1812.9612.1412.6412.643,752,500
Jan. 09, 202012.6112.6211.9512.0712.073,084,300
Jan. 08, 202013.1213.1512.3612.4312.433,952,800
Jan. 07, 202012.4213.1712.4112.9612.962,761,800
Jan. 06, 202012.1812.4611.8512.4012.401,897,500
Jan. 03, 202012.9613.0412.4112.4312.432,526,000
Jan. 02, 202013.3813.5413.2013.2813.281,424,400
Dec. 31, 201913.0513.2413.0213.1713.171,030,000
Dec. 30, 201912.8713.4512.7713.1913.191,409,800
Dec. 27, 201912.8813.0612.6912.8312.832,290,400
Dec. 24, 201912.7612.9412.6612.7512.752,295,000
Dec. 23, 201912.9012.9912.6512.7512.751,788,500
Dec. 20, 201913.0313.2912.6512.8112.816,101,300
Dec. 19, 201913.3513.5113.2813.3813.381,913,200
Dec. 18, 201913.6913.7613.2713.4013.402,559,700
Dec. 17, 201913.4913.8513.2313.7413.744,291,400
Dec. 16, 201913.8513.8913.3913.4713.473,440,000
Dec. 13, 201913.9014.0313.3513.5613.564,047,000
Dec. 12, 201913.4814.1013.4113.9613.965,609,700
Dec. 11, 201913.4513.7213.2113.6013.604,219,600
Dec. 10, 201913.4013.4813.0413.1513.153,785,000
Dec. 09, 201913.2513.6113.2513.5213.524,477,600
Dec. 06, 201912.4713.1312.4512.9612.963,399,800
Dec. 05, 201912.1512.3011.9712.2512.253,083,700
Dec. 04, 201911.7612.2511.7312.1712.173,754,500
Dec. 03, 201911.9912.1011.4311.4611.463,512,800
Dec. 02, 201912.1612.2711.9712.2112.212,203,100
Nov. 29, 201912.2212.3912.1112.1512.153,834,500
Nov. 28, 201912.2512.3812.2112.3312.33302,600
Nov. 27, 201912.4412.4711.8612.3512.353,239,300
Nov. 26, 201912.5712.5912.2512.4112.412,885,700
Nov. 25, 201912.4512.6012.3712.5812.582,736,700
Nov. 22, 201912.3112.4512.1212.3612.362,973,300
Nov. 21, 201911.8612.2411.8612.1112.111,982,500
Nov. 20, 201911.9312.0811.7211.8011.801,632,400
Nov. 19, 201912.4912.5411.9812.0212.021,785,500
Nov. 18, 201911.8212.1911.7612.1312.131,557,100
Nov. 15, 201911.6012.0611.6012.0112.012,960,400
Nov. 14, 201911.5711.8011.3111.4811.481,252,100
Nov. 13, 201911.6711.9611.5111.5211.521,513,400
Nov. 12, 201912.2012.2711.8011.9111.913,461,400
Nov. 11, 201912.4012.4112.1212.1912.191,269,900
Nov. 08, 201912.5212.7112.4212.6112.611,371,700
Nov. 07, 201912.6512.9312.5612.7712.773,656,000
Nov. 06, 201912.8612.8712.2512.2512.253,469,600
Nov. 05, 201912.8513.3712.6512.9012.904,724,700
Nov. 04, 201912.1012.7011.8612.5112.514,834,400
Nov. 01, 201911.3511.8111.2911.7311.734,159,000
Oct. 31, 201911.7011.7710.8911.1311.134,638,500
Oct. 30, 201911.7111.8011.2411.7011.704,249,100
Oct. 29, 201911.0311.8810.9311.6411.645,021,900
Oct. 28, 201910.9811.2910.9811.2211.221,601,700
Oct. 25, 201910.6911.1310.6910.9910.991,719,000
Oct. 24, 201911.2211.3010.5410.7610.762,024,000
Oct. 23, 201911.1711.2010.7611.0011.002,525,800
Oct. 22, 201911.0311.2710.8810.9310.931,588,900
Oct. 21, 201911.3311.5011.0011.0411.043,261,000
Oct. 18, 201911.4511.4610.9711.0811.084,558,100
Oct. 17, 201910.7511.6810.6911.1011.106,160,700
Oct. 16, 20199.8510.019.719.979.972,391,700
Oct. 15, 20199.939.999.569.889.883,554,000
Oct. 11, 20199.7410.549.7010.1910.198,406,400
Oct. 10, 20199.659.759.469.649.643,309,900
Oct. 09, 20199.609.679.359.419.413,567,300
Oct. 08, 20199.529.549.349.489.483,105,400
Oct. 07, 20199.739.779.599.629.624,149,000
Oct. 04, 20199.759.909.559.679.673,997,100
Oct. 03, 20199.799.989.719.819.815,795,600
Oct. 02, 201910.5310.579.929.969.964,408,900
Oct. 01, 201910.7911.2210.4010.7910.794,562,700
Sep. 30, 201910.8911.2310.7911.1311.133,746,500
Sep. 27, 201910.6111.2110.5710.8310.835,003,500
Sep. 26, 201911.6411.6810.2810.3710.375,299,400
Sep. 25, 201911.4011.8710.9511.5911.592,434,100
Sep. 24, 201911.0411.5810.9911.5611.564,999,100
Sep. 23, 201911.0711.2910.5911.0311.036,479,100
Sep. 20, 201911.6712.7211.6312.2112.2112,197,800
Sep. 19, 201910.1811.6610.1611.2011.207,390,100
Sep. 18, 201910.5410.579.9610.1510.154,349,400
Sep. 17, 201910.3310.6010.2510.6010.602,600,500
Sep. 16, 201910.6010.7510.4010.5510.552,989,600
Sep. 13, 201910.4911.1210.3811.0011.007,969,700
Sep. 12, 20199.2510.389.2410.0310.0311,780,100
Sep. 11, 20199.539.659.169.249.243,524,300
Sep. 10, 20199.229.609.069.409.402,779,900
Sep. 09, 20199.069.349.059.249.244,991,900
Sep. 06, 20199.409.409.029.059.051,779,200
Sep. 05, 20198.959.388.909.309.304,893,400
Sep. 04, 20198.408.828.388.698.693,519,200
Sep. 03, 20197.988.227.868.178.173,231,100
Aug. 30, 20198.098.227.978.168.162,851,200
Aug. 29, 20198.188.407.977.997.993,106,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...