FM.TO - First Quantum Minerals Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201912.5112.6012.2512.3912.392,730,087
Jul 16, 201911.8112.7411.8012.6912.693,519,600
Jul 15, 201911.5611.9711.5611.9511.951,950,300
Jul 12, 201911.3211.4511.2411.4311.431,397,700
Jul 11, 201910.9311.4710.9311.3911.392,460,800
Jul 10, 201911.0311.1010.8111.0811.082,834,600
Jul 09, 201911.3511.3510.3910.8010.804,335,700
Jul 08, 201911.6711.7611.5211.5511.551,663,300
Jul 05, 201911.9012.0511.5511.7711.772,769,400
Jul 04, 201912.0312.2012.0312.0912.09524,000
Jul 03, 201912.4212.4712.1012.1712.17984,600
Jul 02, 201912.2912.3711.9212.3512.352,865,700
Jun 28, 201912.3312.4712.2112.4412.441,629,300
Jun 27, 201912.4512.5012.2212.2612.262,019,100
Jun 26, 201912.3312.5212.0312.4212.422,201,800
Jun 25, 201912.5012.6312.2912.4012.403,014,100
Jun 24, 201912.1112.3811.9312.3412.342,373,100
Jun 21, 201911.8812.0911.8011.9511.955,158,500
Jun 20, 201911.6111.9311.5011.8611.863,502,900
Jun 19, 201911.4311.5210.9811.2111.212,656,400
Jun 18, 201911.4311.7111.3011.4311.432,824,700
Jun 17, 201911.1211.1810.7711.1211.121,838,300
Jun 14, 201910.9611.2510.8311.1511.151,083,900
Jun 13, 201911.1911.2210.8311.0611.061,551,500
Jun 12, 201911.0111.1210.6911.0111.011,774,300
Jun 11, 201911.0611.4111.0511.0911.092,110,900
Jun 10, 201910.7510.9410.6910.7710.771,722,500
Jun 07, 201910.2810.7310.2810.6910.691,707,700
Jun 06, 201910.3410.5110.2010.5010.501,679,400
Jun 05, 201910.3810.4710.2510.2910.293,039,400
Jun 04, 201910.0710.6010.0310.5910.592,871,900
Jun 03, 20199.8510.139.7710.1010.102,983,500
May 31, 20199.9510.109.799.849.847,519,900
May 30, 20199.9010.039.7710.0110.014,786,400
May 29, 20199.809.949.689.939.932,692,600
May 28, 201910.0210.189.959.979.972,549,500
May 27, 20199.8410.039.7810.0210.021,164,800
May 24, 201910.1310.399.749.829.823,799,800
May 23, 20199.5510.189.559.859.856,822,400
May 22, 201910.8210.839.769.839.838,895,400
May 21, 201911.5011.5410.7211.0011.006,097,300
May 17, 201911.9012.1711.7811.8511.852,790,000
May 16, 201911.7012.0911.5712.0112.012,589,300
May 15, 201911.8211.9011.5011.5811.582,268,500
May 14, 201911.9912.0511.7811.9011.902,284,600
May 13, 201912.0012.0211.6411.7411.743,231,500
May 10, 201912.4412.5612.1012.4512.452,906,400
May 09, 201912.3112.5312.1612.4712.473,110,900
May 08, 201912.1812.7212.1212.6412.642,852,700
May 07, 201912.7212.7212.0012.1612.164,152,300
May 06, 201912.5213.1612.5212.9212.922,406,200
May 03, 201913.2513.4312.9113.3013.302,473,100
May 02, 201913.0313.0712.5412.8912.893,603,300
May 01, 201913.8413.9413.1213.1713.173,530,200
Apr 30, 201914.6014.6113.9014.1514.154,470,400
Apr 29, 201914.7514.9614.5014.5914.592,225,100
Apr 26, 201914.6515.0514.6015.0415.041,780,100
Apr 25, 201915.3015.3114.6414.6514.653,403,800
Apr 24, 201915.2715.7815.2715.4715.472,127,000
Apr 23, 201915.4415.6915.2815.5815.581,963,900
Apr 22, 201915.8315.8515.3015.6315.631,099,800
Apr 18, 201916.2416.3515.8215.9315.932,403,400
Apr 17, 201916.2316.6316.1416.3616.362,433,900
Apr 16, 201915.6716.0415.6716.0116.011,684,400
Apr 15, 201915.5415.8415.3015.7315.732,391,700
Apr 12, 201916.1016.3515.7015.7615.762,675,700
Apr 12, 20190.005 Dividend
Apr 11, 201915.7215.9315.5915.7815.772,034,400
Apr 10, 201915.8116.0415.5315.6515.652,128,100
Apr 09, 201915.8815.9015.4915.8515.841,551,900
Apr 08, 201915.9616.0815.7615.8515.842,978,800
Apr 05, 201915.6115.7915.3715.7715.771,755,300
Apr 04, 201915.4515.8015.2615.7215.722,058,000
Apr 03, 201915.7016.0015.5215.6315.632,909,000
Apr 02, 201915.4215.5615.1015.4015.401,715,500
Apr 01, 201915.4015.6915.4015.5515.552,522,900
Mar 29, 201915.2515.2514.9015.1515.153,621,100
Mar 28, 201914.7514.8214.5314.7414.741,541,900
Mar 27, 201914.7214.8214.6214.7614.762,034,900
Mar 26, 201914.4914.7314.1614.7014.702,561,700
Mar 25, 201914.0414.2613.8414.1014.104,279,800
Mar 22, 201914.5514.6913.9214.1014.105,526,600
Mar 21, 201914.5715.1014.5714.8614.862,193,400
Mar 20, 201914.5514.8314.3914.7314.732,173,100
Mar 19, 201914.9214.9214.6014.6914.691,418,300
Mar 18, 201914.7714.9414.5014.6414.641,849,200
Mar 15, 201914.1814.6714.1714.5614.566,404,700
Mar 14, 201914.5414.5714.1914.2514.251,740,100
Mar 13, 201915.0115.0514.6414.7514.751,489,300
Mar 12, 201914.7414.7814.5514.7614.761,931,000
Mar 11, 201914.0914.4914.0914.4414.441,756,000
Mar 08, 201914.2014.2613.8714.0414.042,854,700
Mar 07, 201915.0015.0014.4114.5614.562,205,400
Mar 06, 201915.0715.4714.8214.9414.943,416,500
Mar 05, 201915.2815.3014.7214.9614.962,037,600
Mar 04, 201915.2115.5814.7815.0615.062,372,300
Mar 01, 201915.2615.4415.0015.1915.192,093,400
Feb 28, 201915.3215.5315.0715.0915.092,477,300
Feb 27, 201916.0516.0915.3415.4615.462,898,600
Feb 26, 201916.0316.2515.8915.9015.892,198,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...