FM.TO - First Quantum Minerals Ltd.
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 10, 2020 | 12.73 | 13.50 | 12.73 | 13.45 | 13.45 | 4,601,800 |
| Jul. 09, 2020 | 12.35 | 12.72 | 12.22 | 12.62 | 12.62 | 4,545,200 |
| Jul. 08, 2020 | 11.43 | 12.25 | 11.35 | 12.17 | 12.17 | 3,589,600 |
| Jul. 07, 2020 | 11.15 | 11.76 | 11.15 | 11.34 | 11.34 | 3,262,300 |
| Jul. 06, 2020 | 10.85 | 11.31 | 10.81 | 11.25 | 11.25 | 2,955,600 |
| Jul. 03, 2020 | 10.63 | 10.67 | 10.41 | 10.66 | 10.66 | 562,300 |
| Jul. 02, 2020 | 11.09 | 11.33 | 10.67 | 10.70 | 10.70 | 4,131,900 |
| Jun. 30, 2020 | 10.15 | 11.00 | 10.10 | 10.82 | 10.82 | 3,843,200 |
| Jun. 29, 2020 | 10.01 | 10.38 | 9.93 | 10.18 | 10.18 | 1,912,900 |
| Jun. 26, 2020 | 10.02 | 10.18 | 9.73 | 9.89 | 9.89 | 2,143,100 |
| Jun. 25, 2020 | 9.52 | 10.04 | 9.50 | 10.01 | 10.01 | 2,317,200 |
| Jun. 24, 2020 | 9.79 | 9.81 | 9.08 | 9.67 | 9.67 | 4,873,300 |
| Jun. 23, 2020 | 9.75 | 10.27 | 9.71 | 10.00 | 10.00 | 3,337,300 |
| Jun. 22, 2020 | 9.51 | 9.78 | 9.42 | 9.56 | 9.56 | 2,489,000 |
| Jun. 19, 2020 | 9.06 | 9.73 | 9.06 | 9.29 | 9.29 | 10,581,800 |
| Jun. 18, 2020 | 8.90 | 9.13 | 8.81 | 8.86 | 8.86 | 2,967,600 |
| Jun. 17, 2020 | 9.25 | 9.26 | 8.94 | 9.11 | 9.11 | 2,061,400 |
| Jun. 16, 2020 | 9.09 | 9.37 | 8.96 | 9.17 | 9.17 | 4,651,000 |
| Jun. 15, 2020 | 8.23 | 8.80 | 8.02 | 8.70 | 8.70 | 2,965,100 |
| Jun. 12, 2020 | 8.95 | 9.06 | 8.70 | 8.79 | 8.79 | 3,539,100 |
| Jun. 11, 2020 | 9.28 | 9.35 | 8.39 | 8.65 | 8.65 | 4,840,600 |
| Jun. 10, 2020 | 9.98 | 10.27 | 9.77 | 9.89 | 9.89 | 3,586,000 |
| Jun. 09, 2020 | 9.38 | 9.81 | 9.33 | 9.68 | 9.68 | 2,777,900 |
| Jun. 08, 2020 | 9.76 | 9.79 | 9.25 | 9.51 | 9.51 | 2,622,100 |
| Jun. 05, 2020 | 9.35 | 9.79 | 9.21 | 9.52 | 9.52 | 5,105,000 |
| Jun. 04, 2020 | 8.86 | 8.98 | 8.52 | 8.54 | 8.54 | 3,054,200 |
| Jun. 03, 2020 | 9.15 | 9.48 | 8.94 | 8.95 | 8.95 | 3,908,600 |
| Jun. 02, 2020 | 8.64 | 9.08 | 8.55 | 8.89 | 8.89 | 2,447,700 |
| Jun. 01, 2020 | 8.10 | 8.69 | 8.00 | 8.49 | 8.49 | 2,905,400 |
| May 29, 2020 | 8.19 | 8.21 | 7.85 | 8.07 | 8.07 | 9,973,100 |
| May 28, 2020 | 8.40 | 8.43 | 8.15 | 8.22 | 8.22 | 1,749,900 |
| May 27, 2020 | 8.35 | 8.49 | 8.10 | 8.22 | 8.22 | 2,082,400 |
| May 26, 2020 | 8.15 | 8.50 | 8.11 | 8.33 | 8.33 | 2,828,800 |
| May 25, 2020 | 8.00 | 8.09 | 7.79 | 7.89 | 7.89 | 825,600 |
| May 22, 2020 | 8.17 | 8.17 | 7.70 | 7.87 | 7.87 | 2,351,500 |
| May 21, 2020 | 8.60 | 8.72 | 8.12 | 8.20 | 8.20 | 2,218,500 |
| May 20, 2020 | 8.59 | 8.73 | 8.43 | 8.63 | 8.63 | 1,942,600 |
| May 19, 2020 | 8.15 | 8.64 | 7.87 | 8.36 | 8.36 | 4,638,500 |
| May 15, 2020 | 7.40 | 7.88 | 7.34 | 7.57 | 7.57 | 3,460,000 |
| May 14, 2020 | 7.80 | 7.89 | 7.39 | 7.40 | 7.40 | 3,094,500 |
| May 13, 2020 | 8.18 | 8.26 | 7.84 | 8.01 | 8.01 | 2,424,300 |
| May 12, 2020 | 8.69 | 8.77 | 8.24 | 8.25 | 8.25 | 2,167,900 |
| May 11, 2020 | 8.65 | 8.90 | 8.58 | 8.61 | 8.61 | 2,527,100 |
| May 08, 2020 | 8.77 | 8.90 | 8.64 | 8.89 | 8.89 | 1,699,800 |
| May 07, 2020 | 8.30 | 8.69 | 8.18 | 8.55 | 8.55 | 2,817,700 |
| May 06, 2020 | 8.32 | 8.32 | 8.02 | 8.05 | 8.05 | 1,428,200 |
| May 05, 2020 | 8.40 | 8.45 | 8.13 | 8.17 | 8.17 | 1,640,100 |
| May 04, 2020 | 8.19 | 8.26 | 7.91 | 8.15 | 8.15 | 3,521,100 |
| May 01, 2020 | 8.27 | 8.41 | 8.01 | 8.26 | 8.26 | 2,626,600 |
| Apr. 30, 2020 | 8.90 | 8.98 | 8.45 | 8.50 | 8.50 | 4,979,100 |
| Apr. 29, 2020 | 8.80 | 9.58 | 8.79 | 9.07 | 9.07 | 3,981,700 |
| Apr. 28, 2020 | 8.80 | 8.88 | 8.29 | 8.52 | 8.52 | 3,204,300 |
| Apr. 27, 2020 | 8.64 | 8.78 | 8.33 | 8.64 | 8.64 | 2,793,600 |
| Apr. 24, 2020 | 8.00 | 8.64 | 7.85 | 8.55 | 8.55 | 3,287,000 |
| Apr. 23, 2020 | 7.87 | 8.16 | 7.74 | 7.90 | 7.90 | 2,537,900 |
| Apr. 22, 2020 | 7.44 | 7.95 | 7.43 | 7.77 | 7.77 | 3,510,700 |
| Apr. 21, 2020 | 6.90 | 7.20 | 6.86 | 7.14 | 7.14 | 3,775,400 |
| Apr. 20, 2020 | 6.90 | 7.54 | 6.76 | 7.40 | 7.40 | 4,141,400 |
| Apr. 17, 2020 | 7.30 | 7.35 | 7.07 | 7.14 | 7.14 | 4,277,100 |
| Apr. 16, 2020 | 7.23 | 7.25 | 6.83 | 6.99 | 6.99 | 3,023,300 |
| Apr. 15, 2020 | 7.25 | 7.35 | 7.03 | 7.18 | 7.18 | 2,485,900 |
| Apr. 15, 2020 | 0.005 Dividend | |||||
| Apr. 14, 2020 | 7.54 | 7.83 | 7.30 | 7.65 | 7.64 | 3,654,500 |
| Apr. 13, 2020 | 7.50 | 7.76 | 7.20 | 7.48 | 7.48 | 2,243,100 |
| Apr. 09, 2020 | 7.20 | 7.61 | 7.18 | 7.32 | 7.32 | 5,308,500 |
| Apr. 08, 2020 | 6.70 | 7.20 | 6.42 | 7.16 | 7.16 | 6,502,600 |
| Apr. 07, 2020 | 6.93 | 6.98 | 6.35 | 6.65 | 6.65 | 9,732,200 |
| Apr. 06, 2020 | 6.68 | 6.79 | 6.39 | 6.55 | 6.55 | 6,671,500 |
| Apr. 03, 2020 | 6.45 | 6.45 | 6.07 | 6.12 | 6.12 | 4,492,600 |
| Apr. 02, 2020 | 6.57 | 6.78 | 6.20 | 6.46 | 6.46 | 5,725,700 |
| Apr. 01, 2020 | 6.87 | 7.21 | 6.48 | 6.51 | 6.51 | 3,251,600 |
| Mar. 31, 2020 | 7.25 | 7.66 | 7.13 | 7.19 | 7.19 | 4,264,900 |
| Mar. 30, 2020 | 6.63 | 7.09 | 6.48 | 6.99 | 6.99 | 3,295,400 |
| Mar. 27, 2020 | 6.56 | 6.78 | 6.42 | 6.59 | 6.59 | 4,973,100 |
| Mar. 26, 2020 | 7.18 | 7.47 | 6.99 | 7.08 | 7.08 | 5,027,200 |
| Mar. 25, 2020 | 7.18 | 8.11 | 6.89 | 7.12 | 7.12 | 4,445,000 |
| Mar. 24, 2020 | 5.56 | 7.23 | 5.32 | 7.15 | 7.15 | 7,953,300 |
| Mar. 23, 2020 | 5.28 | 5.39 | 4.71 | 5.04 | 5.04 | 4,507,600 |
| Mar. 20, 2020 | 6.42 | 6.47 | 5.07 | 5.32 | 5.32 | 11,230,800 |
| Mar. 19, 2020 | 5.85 | 6.79 | 5.60 | 6.15 | 6.15 | 4,797,600 |
| Mar. 18, 2020 | 6.12 | 7.00 | 5.50 | 5.80 | 5.80 | 5,248,500 |
| Mar. 17, 2020 | 6.40 | 7.30 | 5.92 | 6.99 | 6.99 | 4,437,900 |
| Mar. 16, 2020 | 6.00 | 6.61 | 5.80 | 6.43 | 6.43 | 4,810,700 |
| Mar. 13, 2020 | 7.07 | 7.09 | 6.11 | 6.80 | 6.80 | 6,727,500 |
| Mar. 12, 2020 | 6.10 | 6.46 | 5.51 | 5.97 | 5.97 | 5,697,500 |
| Mar. 11, 2020 | 7.52 | 7.54 | 7.00 | 7.06 | 7.06 | 4,681,800 |
| Mar. 10, 2020 | 7.80 | 8.06 | 7.23 | 7.98 | 7.97 | 4,822,200 |
| Mar. 09, 2020 | 7.00 | 7.98 | 6.60 | 6.97 | 6.97 | 5,292,800 |
| Mar. 06, 2020 | 9.20 | 9.45 | 8.70 | 8.96 | 8.95 | 3,410,200 |
| Mar. 05, 2020 | 9.53 | 9.82 | 9.42 | 9.61 | 9.60 | 2,359,900 |
| Mar. 04, 2020 | 10.05 | 10.14 | 9.81 | 9.90 | 9.89 | 2,219,800 |
| Mar. 03, 2020 | 10.01 | 10.15 | 9.49 | 9.68 | 9.67 | 4,112,500 |
| Mar. 02, 2020 | 10.19 | 10.19 | 9.65 | 10.05 | 10.04 | 2,436,000 |
| Feb. 28, 2020 | 9.18 | 9.96 | 8.99 | 9.92 | 9.91 | 4,946,400 |
| Feb. 27, 2020 | 9.88 | 10.05 | 9.35 | 9.76 | 9.75 | 1,772,200 |
| Feb. 26, 2020 | 10.48 | 10.65 | 10.08 | 10.18 | 10.17 | 2,689,400 |
| Feb. 25, 2020 | 10.92 | 10.93 | 10.26 | 10.34 | 10.33 | 2,979,600 |
| Feb. 24, 2020 | 10.51 | 11.03 | 9.93 | 10.92 | 10.91 | 2,721,100 |
| Feb. 21, 2020 | 11.88 | 12.00 | 11.47 | 11.61 | 11.60 | 2,192,800 |
| Feb. 20, 2020 | 11.78 | 12.20 | 11.78 | 12.04 | 12.03 | 1,594,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.