Canada markets open in 6 hours 19 minutes

First Quantum Minerals Ltd. (FM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.69-0.32 (-2.13%)
At close: 04:00PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202415.0915.1914.6614.6914.693,168,000
Mar 15, 202414.1715.2914.1715.0115.018,663,700
Mar 14, 202415.1515.1613.9614.0614.064,056,700
Mar 13, 202413.5014.8913.5014.8614.864,113,500
Mar 12, 202413.0713.3412.7713.2113.211,443,500
Mar 11, 202413.1313.2712.9913.0713.071,584,500
Mar 08, 202413.3913.6713.2213.3013.302,272,400
Mar 07, 202413.4713.6612.8812.9512.953,141,700
Mar 06, 202414.1314.3613.3613.4613.463,445,900
Mar 05, 202413.6714.2313.5913.9113.917,439,900
Mar 04, 202413.2513.9012.9713.6613.663,414,400
Mar 01, 202412.7513.0112.4512.9012.902,713,000
Feb 29, 202412.4312.9712.3412.8512.8512,024,100
Feb 28, 202412.1512.6012.1312.4712.473,016,700
Feb 27, 202412.4612.7312.2612.4112.413,386,900
Feb 26, 202412.2012.3711.9612.2712.275,054,000
Feb 23, 202412.5412.8512.1012.4212.425,129,900
Feb 22, 202412.7513.2712.2312.5112.5114,306,800
Feb 21, 202410.9212.0910.9111.9111.911,805,300
Feb 20, 202412.0012.0611.6111.6111.611,582,800
Feb 16, 202412.0012.2811.9612.1212.121,238,500
Feb 15, 202411.9212.1311.8411.9211.921,545,000
Feb 14, 202411.7511.7811.3711.7111.711,642,100
Feb 13, 202411.9111.9311.3111.6311.633,102,700
Feb 12, 202412.0212.3512.0212.1012.104,325,800
Feb 09, 202412.2212.2211.9912.0612.06885,300
Feb 08, 202412.2212.4211.9912.2212.221,879,200
Feb 07, 202412.4712.5712.0012.1012.101,216,000
Feb 06, 202412.3012.6012.1812.5212.521,537,100
Feb 05, 202412.1312.3611.9812.3212.321,979,100
Feb 02, 202412.5512.7212.1412.4012.402,203,900
Feb 01, 202412.4413.2112.2712.6112.612,208,600
Jan 31, 202412.6712.9512.2012.2012.201,705,400
Jan 30, 202412.6112.9112.5112.8012.801,392,200
Jan 29, 202412.5812.7112.3612.7112.711,619,600
Jan 26, 202412.4512.7612.3812.7012.701,593,400
Jan 25, 202412.5512.7812.3512.4612.461,438,000
Jan 24, 202412.8712.8812.1712.4312.432,049,400
Jan 23, 202412.1012.7812.0912.6212.621,801,200
Jan 22, 202412.3212.4511.9512.1012.103,847,000
Jan 19, 202412.0012.7011.8012.5512.553,225,700
Jan 18, 202412.6812.9712.3612.4612.462,673,600
Jan 17, 202413.3013.3012.4112.6612.664,246,000
Jan 16, 202413.2013.5812.8713.5713.573,659,700
Jan 15, 202413.3113.4213.1113.4013.40793,000
Jan 12, 202412.8113.3812.7513.1513.152,183,700
Jan 11, 202412.5012.8412.4812.7412.743,158,300
Jan 10, 202412.5612.8012.3412.5412.542,355,500
Jan 09, 202413.1313.3312.5612.5612.562,187,000
Jan 08, 202412.5113.1112.5112.9312.932,962,600
Jan 05, 202413.1413.3512.4312.6812.682,923,100
Jan 04, 202413.7413.7412.7313.0513.054,452,300
Jan 03, 202411.7914.1211.2813.2913.296,832,400
Jan 02, 202410.8212.5010.7711.9711.974,198,600
Dec 29, 202311.0011.0510.6710.8510.851,622,300
Dec 28, 202311.1811.4310.9111.0511.051,487,800
Dec 27, 202311.0311.3511.0111.2411.242,197,300
Dec 22, 202310.6011.4510.6011.0511.052,802,000
Dec 21, 202310.5110.7110.4310.6210.621,505,200
Dec 20, 202310.7711.0310.3410.3710.371,894,600
Dec 19, 202310.5310.8910.5310.8310.831,893,900
Dec 18, 202310.5610.9510.3110.3810.382,438,500
Dec 15, 202310.3710.7010.1310.3110.317,789,100
Dec 14, 202310.8811.1210.0710.3010.303,370,100
Dec 13, 20239.3910.699.3110.6010.603,163,600
Dec 12, 20239.759.909.629.659.652,341,300
Dec 11, 202310.3010.329.859.909.903,074,200
Dec 08, 202310.3410.5310.3010.3910.392,275,800
Dec 07, 202310.5510.7810.2910.5010.502,598,900
Dec 06, 202311.0311.1010.4310.4610.462,797,400
Dec 05, 202310.9411.2410.8110.9810.985,744,500
Dec 04, 202310.7711.3410.7711.0311.034,325,500
Dec 01, 202311.0111.3210.9611.1911.193,849,500
Nov 30, 202311.5211.6010.8911.1111.117,638,600
Nov 29, 202311.7012.3511.1311.3611.366,918,000
Nov 28, 202311.7012.8511.6812.6412.644,332,700
Nov 27, 202313.0813.2012.7312.7412.742,202,200
Nov 24, 202313.5713.6513.0613.3113.312,602,600
Nov 23, 202313.7514.1513.6313.6613.66796,600
Nov 22, 202314.2514.2513.6913.7613.762,755,100
Nov 21, 202314.7615.6613.9914.1914.193,885,400
Nov 20, 202314.8915.2214.4314.7714.773,453,400
Nov 17, 202315.3815.5514.9115.3115.312,234,100
Nov 16, 202315.5315.7514.9315.0915.091,846,800
Nov 15, 202315.6615.9615.3115.8415.842,686,100
Nov 14, 202316.1516.3715.4515.4815.482,885,100
Nov 13, 202315.7116.0615.4415.6515.652,002,700
Nov 10, 202316.8216.8515.9516.2816.281,998,100
Nov 09, 202315.7516.9815.7516.8416.842,682,600
Nov 08, 202316.5016.6715.0415.5915.595,357,700
Nov 07, 202316.9517.0516.5416.6116.613,637,800
Nov 06, 202318.0018.1816.9616.9916.993,704,500
Nov 03, 202316.6417.6516.6117.4617.466,923,600
Nov 02, 202315.3816.2215.2015.7215.725,244,200
Nov 01, 202316.0016.0013.6614.7814.787,272,900
Oct 31, 202319.3519.3516.0016.0716.0710,917,600
Oct 30, 202325.0025.1019.3620.0020.009,916,000
Oct 27, 202328.5328.8027.8527.9627.962,643,300
Oct 26, 202328.3628.7927.3227.9827.982,874,900
Oct 25, 202329.9030.6828.4728.7228.722,591,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...