Mail

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
Jan. 24, 2020	12.02	12.20	11.90	12.04	12.04	3,106,400
Jan. 23, 2020	12.25	12.28	11.74	12.01	12.01	3,117,800
Jan. 22, 2020	12.30	12.77	12.26	12.56	12.56	2,884,300
Jan. 21, 2020	12.84	12.93	12.10	12.14	12.14	4,155,600
Jan. 20, 2020	13.10	13.19	12.89	13.09	13.09	719,500
Jan. 17, 2020	12.85	13.27	12.79	13.19	13.19	2,716,100
Jan. 16, 2020	13.21	13.39	12.66	12.79	12.79	2,708,300
Jan. 15, 2020	12.96	13.18	12.88	13.03	13.03	1,144,800
Jan. 14, 2020	13.22	13.38	12.99	13.10	13.10	1,978,500
Jan. 13, 2020	12.75	13.44	12.64	13.28	13.28	3,290,200
Jan. 10, 2020	12.18	12.96	12.14	12.64	12.64	3,752,500
Jan. 09, 2020	12.61	12.62	11.95	12.07	12.07	3,084,300
Jan. 08, 2020	13.12	13.15	12.36	12.43	12.43	3,952,800
Jan. 07, 2020	12.42	13.17	12.41	12.96	12.96	2,761,800
Jan. 06, 2020	12.18	12.46	11.85	12.40	12.40	1,897,500
Jan. 03, 2020	12.96	13.04	12.41	12.43	12.43	2,526,000
Jan. 02, 2020	13.38	13.54	13.20	13.28	13.28	1,424,400
Dec. 31, 2019	13.05	13.24	13.02	13.17	13.17	1,030,000
Dec. 30, 2019	12.87	13.45	12.77	13.19	13.19	1,409,800
Dec. 27, 2019	12.88	13.06	12.69	12.83	12.83	2,290,400
Dec. 24, 2019	12.76	12.94	12.66	12.75	12.75	2,295,000
Dec. 23, 2019	12.90	12.99	12.65	12.75	12.75	1,788,500
Dec. 20, 2019	13.03	13.29	12.65	12.81	12.81	6,101,300
Dec. 19, 2019	13.35	13.51	13.28	13.38	13.38	1,913,200
Dec. 18, 2019	13.69	13.76	13.27	13.40	13.40	2,559,700
Dec. 17, 2019	13.49	13.85	13.23	13.74	13.74	4,291,400
Dec. 16, 2019	13.85	13.89	13.39	13.47	13.47	3,440,000
Dec. 13, 2019	13.90	14.03	13.35	13.56	13.56	4,047,000
Dec. 12, 2019	13.48	14.10	13.41	13.96	13.96	5,609,700
Dec. 11, 2019	13.45	13.72	13.21	13.60	13.60	4,219,600
Dec. 10, 2019	13.40	13.48	13.04	13.15	13.15	3,785,000
Dec. 09, 2019	13.25	13.61	13.25	13.52	13.52	4,477,600
Dec. 06, 2019	12.47	13.13	12.45	12.96	12.96	3,399,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...