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 |
|---|---|---|---|---|---|---|
| Dec. 06, 2019 | 12.15 | 13.13 | 12.45 | 12.96 | 12.96 | 3,399,789 |
| Dec. 05, 2019 | 12.15 | 12.30 | 11.97 | 12.25 | 12.25 | 3,083,700 |
| Dec. 04, 2019 | 11.76 | 12.25 | 11.73 | 12.17 | 12.17 | 3,754,500 |
| Dec. 03, 2019 | 11.99 | 12.10 | 11.43 | 11.46 | 11.46 | 3,512,800 |
| Dec. 02, 2019 | 12.16 | 12.27 | 11.97 | 12.21 | 12.21 | 2,203,100 |
| Nov. 29, 2019 | 12.22 | 12.39 | 12.11 | 12.15 | 12.15 | 3,834,500 |
| Nov. 28, 2019 | 12.25 | 12.38 | 12.21 | 12.33 | 12.33 | 302,600 |
| Nov. 27, 2019 | 12.44 | 12.47 | 11.86 | 12.35 | 12.35 | 3,239,300 |
| Nov. 26, 2019 | 12.57 | 12.59 | 12.25 | 12.41 | 12.41 | 2,885,700 |
| Nov. 25, 2019 | 12.45 | 12.60 | 12.37 | 12.58 | 12.58 | 2,736,700 |
| Nov. 22, 2019 | 12.31 | 12.45 | 12.12 | 12.36 | 12.36 | 2,973,300 |
| Nov. 21, 2019 | 11.86 | 12.24 | 11.86 | 12.11 | 12.11 | 1,982,500 |
| Nov. 20, 2019 | 11.93 | 12.08 | 11.72 | 11.80 | 11.80 | 1,632,400 |
| Nov. 19, 2019 | 12.49 | 12.54 | 11.98 | 12.02 | 12.02 | 1,785,500 |
| Nov. 18, 2019 | 11.82 | 12.19 | 11.76 | 12.13 | 12.13 | 1,557,100 |
| Nov. 15, 2019 | 11.60 | 12.06 | 11.60 | 12.01 | 12.01 | 2,960,400 |
| Nov. 14, 2019 | 11.57 | 11.80 | 11.31 | 11.48 | 11.48 | 1,252,100 |
| Nov. 13, 2019 | 11.67 | 11.96 | 11.51 | 11.52 | 11.52 | 1,513,400 |
| Nov. 12, 2019 | 12.20 | 12.27 | 11.80 | 11.91 | 11.91 | 3,461,400 |
| Nov. 11, 2019 | 12.40 | 12.41 | 12.12 | 12.19 | 12.19 | 1,269,900 |
| Nov. 08, 2019 | 12.52 | 12.71 | 12.42 | 12.61 | 12.61 | 1,371,700 |
| Nov. 07, 2019 | 12.65 | 12.93 | 12.56 | 12.77 | 12.77 | 3,656,000 |
| Nov. 06, 2019 | 12.86 | 12.87 | 12.25 | 12.25 | 12.25 | 3,469,600 |
| Nov. 05, 2019 | 12.85 | 13.37 | 12.65 | 12.90 | 12.90 | 4,724,700 |
| Nov. 04, 2019 | 12.10 | 12.70 | 11.86 | 12.51 | 12.51 | 4,834,400 |
| Nov. 01, 2019 | 11.35 | 11.81 | 11.29 | 11.73 | 11.73 | 4,159,000 |
| Oct. 31, 2019 | 11.70 | 11.77 | 10.89 | 11.13 | 11.13 | 4,638,500 |
| Oct. 30, 2019 | 11.71 | 11.80 | 11.24 | 11.70 | 11.70 | 4,249,100 |
| Oct. 29, 2019 | 11.03 | 11.88 | 10.93 | 11.64 | 11.64 | 5,021,900 |
| Oct. 28, 2019 | 10.98 | 11.29 | 10.98 | 11.22 | 11.22 | 1,601,700 |
| Oct. 25, 2019 | 10.69 | 11.13 | 10.69 | 10.99 | 10.99 | 1,719,000 |
| Oct. 24, 2019 | 11.22 | 11.30 | 10.54 | 10.76 | 10.76 | 2,024,000 |
| Oct. 23, 2019 | 11.17 | 11.20 | 10.76 | 11.00 | 11.00 | 2,525,800 |
| Oct. 22, 2019 | 11.03 | 11.27 | 10.88 | 10.93 | 10.93 | 1,588,900 |
| Oct. 21, 2019 | 11.33 | 11.50 | 11.00 | 11.04 | 11.04 | 3,261,000 |
| Oct. 18, 2019 | 11.45 | 11.46 | 10.97 | 11.08 | 11.08 | 4,558,100 |
| Oct. 17, 2019 | 10.75 | 11.68 | 10.69 | 11.10 | 11.10 | 6,160,700 |
| Oct. 16, 2019 | 9.85 | 10.01 | 9.71 | 9.97 | 9.97 | 2,391,700 |
| Oct. 15, 2019 | 9.93 | 9.99 | 9.56 | 9.88 | 9.88 | 3,554,000 |
| Oct. 11, 2019 | 9.74 | 10.54 | 9.70 | 10.19 | 10.19 | 8,406,400 |
| Oct. 10, 2019 | 9.65 | 9.75 | 9.46 | 9.64 | 9.64 | 3,309,900 |
| Oct. 09, 2019 | 9.60 | 9.67 | 9.35 | 9.41 | 9.41 | 3,567,300 |
| Oct. 08, 2019 | 9.52 | 9.54 | 9.34 | 9.48 | 9.48 | 3,105,400 |
| Oct. 07, 2019 | 9.73 | 9.77 | 9.59 | 9.62 | 9.62 | 4,149,000 |
| Oct. 04, 2019 | 9.75 | 9.90 | 9.55 | 9.67 | 9.67 | 3,997,100 |
| Oct. 03, 2019 | 9.79 | 9.98 | 9.71 | 9.81 | 9.81 | 5,795,600 |
| Oct. 02, 2019 | 10.53 | 10.57 | 9.92 | 9.96 | 9.96 | 4,408,900 |
| Oct. 01, 2019 | 10.79 | 11.22 | 10.40 | 10.79 | 10.79 | 4,562,700 |
| Sep. 30, 2019 | 10.89 | 11.23 | 10.79 | 11.13 | 11.13 | 3,746,500 |
| Sep. 27, 2019 | 10.61 | 11.21 | 10.57 | 10.83 | 10.83 | 5,003,500 |
| Sep. 26, 2019 | 11.64 | 11.68 | 10.28 | 10.37 | 10.37 | 5,299,400 |
| Sep. 25, 2019 | 11.40 | 11.87 | 10.95 | 11.59 | 11.59 | 2,434,100 |
| Sep. 24, 2019 | 11.04 | 11.58 | 10.99 | 11.56 | 11.56 | 4,999,100 |
| Sep. 23, 2019 | 11.07 | 11.29 | 10.59 | 11.03 | 11.03 | 6,479,100 |
| Sep. 20, 2019 | 11.67 | 12.72 | 11.63 | 12.21 | 12.21 | 12,197,800 |
| Sep. 19, 2019 | 10.18 | 11.66 | 10.16 | 11.20 | 11.20 | 7,390,100 |
| Sep. 18, 2019 | 10.54 | 10.57 | 9.96 | 10.15 | 10.15 | 4,349,400 |
| Sep. 17, 2019 | 10.33 | 10.60 | 10.25 | 10.60 | 10.60 | 2,600,500 |
| Sep. 16, 2019 | 10.60 | 10.75 | 10.40 | 10.55 | 10.55 | 2,989,600 |
| Sep. 13, 2019 | 10.49 | 11.12 | 10.38 | 11.00 | 11.00 | 7,969,700 |
| Sep. 12, 2019 | 9.25 | 10.38 | 9.24 | 10.03 | 10.03 | 11,780,100 |
| Sep. 11, 2019 | 9.53 | 9.65 | 9.16 | 9.24 | 9.24 | 3,524,300 |
| Sep. 10, 2019 | 9.22 | 9.60 | 9.06 | 9.40 | 9.40 | 2,779,900 |
| Sep. 09, 2019 | 9.06 | 9.34 | 9.05 | 9.24 | 9.24 | 4,991,900 |
| Sep. 06, 2019 | 9.40 | 9.40 | 9.02 | 9.05 | 9.05 | 1,779,200 |
| Sep. 05, 2019 | 8.95 | 9.38 | 8.90 | 9.30 | 9.30 | 4,893,400 |
| Sep. 04, 2019 | 8.40 | 8.82 | 8.38 | 8.69 | 8.69 | 3,519,200 |
| Sep. 03, 2019 | 7.98 | 8.22 | 7.86 | 8.17 | 8.17 | 3,231,100 |
| Aug. 30, 2019 | 8.09 | 8.22 | 7.97 | 8.16 | 8.16 | 2,851,200 |
| Aug. 29, 2019 | 8.18 | 8.40 | 7.97 | 7.99 | 7.99 | 3,106,000 |
| Aug. 28, 2019 | 7.87 | 8.03 | 7.85 | 7.99 | 7.99 | 4,130,600 |
| Aug. 27, 2019 | 8.23 | 8.32 | 7.84 | 7.89 | 7.89 | 3,065,300 |
| Aug. 27, 2019 | 0.005 Dividend | |||||
| Aug. 26, 2019 | 8.53 | 8.65 | 8.09 | 8.17 | 8.16 | 2,421,300 |
| Aug. 23, 2019 | 8.81 | 8.83 | 8.36 | 8.41 | 8.40 | 2,293,900 |
| Aug. 22, 2019 | 8.98 | 9.00 | 8.78 | 8.80 | 8.79 | 1,492,000 |
| Aug. 21, 2019 | 9.05 | 9.22 | 8.90 | 8.95 | 8.94 | 1,866,800 |
| Aug. 20, 2019 | 9.04 | 9.07 | 8.90 | 8.96 | 8.95 | 1,849,500 |
| Aug. 19, 2019 | 8.74 | 9.21 | 8.60 | 9.16 | 9.15 | 2,422,500 |
| Aug. 16, 2019 | 8.74 | 8.75 | 8.31 | 8.44 | 8.43 | 1,709,500 |
| Aug. 15, 2019 | 8.98 | 9.02 | 8.49 | 8.63 | 8.62 | 2,807,800 |
| Aug. 14, 2019 | 9.39 | 9.47 | 8.92 | 8.96 | 8.95 | 3,956,700 |
| Aug. 13, 2019 | 9.57 | 9.94 | 9.52 | 9.70 | 9.69 | 3,035,700 |
| Aug. 12, 2019 | 9.60 | 9.71 | 9.42 | 9.59 | 9.58 | 3,653,600 |
| Aug. 09, 2019 | 10.11 | 10.25 | 9.54 | 9.58 | 9.57 | 5,248,300 |
| Aug. 08, 2019 | 10.18 | 10.38 | 10.15 | 10.30 | 10.29 | 3,692,800 |
| Aug. 07, 2019 | 10.00 | 10.12 | 9.74 | 10.04 | 10.03 | 4,078,000 |
| Aug. 06, 2019 | 10.29 | 10.32 | 9.83 | 10.14 | 10.13 | 3,816,600 |
| Aug. 02, 2019 | 10.63 | 10.63 | 10.29 | 10.49 | 10.48 | 4,022,400 |
| Aug. 01, 2019 | 11.91 | 11.96 | 10.62 | 10.74 | 10.73 | 4,221,600 |
| Jul. 31, 2019 | 11.86 | 12.19 | 11.83 | 12.16 | 12.15 | 2,544,300 |
| Jul. 30, 2019 | 11.86 | 12.21 | 11.68 | 12.13 | 12.12 | 4,544,500 |
| Jul. 29, 2019 | 12.45 | 12.64 | 11.99 | 12.24 | 12.23 | 2,125,300 |
| Jul. 26, 2019 | 12.47 | 12.63 | 12.40 | 12.51 | 12.50 | 916,900 |
| Jul. 25, 2019 | 12.98 | 13.01 | 12.34 | 12.43 | 12.42 | 2,014,600 |
| Jul. 24, 2019 | 12.80 | 13.00 | 12.69 | 12.88 | 12.87 | 2,379,800 |
| Jul. 23, 2019 | 13.10 | 13.19 | 12.84 | 12.95 | 12.94 | 2,147,000 |
| Jul. 22, 2019 | 13.16 | 13.35 | 13.03 | 13.05 | 13.04 | 2,460,800 |
| Jul. 19, 2019 | 12.97 | 13.49 | 12.97 | 13.31 | 13.30 | 3,171,800 |
| Jul. 18, 2019 | 12.33 | 12.59 | 12.26 | 12.52 | 12.51 | 2,239,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...