FM.TO - First Quantum Minerals Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201912.1513.1312.4512.9612.963,399,789
Dec. 05, 201912.1512.3011.9712.2512.253,083,700
Dec. 04, 201911.7612.2511.7312.1712.173,754,500
Dec. 03, 201911.9912.1011.4311.4611.463,512,800
Dec. 02, 201912.1612.2711.9712.2112.212,203,100
Nov. 29, 201912.2212.3912.1112.1512.153,834,500
Nov. 28, 201912.2512.3812.2112.3312.33302,600
Nov. 27, 201912.4412.4711.8612.3512.353,239,300
Nov. 26, 201912.5712.5912.2512.4112.412,885,700
Nov. 25, 201912.4512.6012.3712.5812.582,736,700
Nov. 22, 201912.3112.4512.1212.3612.362,973,300
Nov. 21, 201911.8612.2411.8612.1112.111,982,500
Nov. 20, 201911.9312.0811.7211.8011.801,632,400
Nov. 19, 201912.4912.5411.9812.0212.021,785,500
Nov. 18, 201911.8212.1911.7612.1312.131,557,100
Nov. 15, 201911.6012.0611.6012.0112.012,960,400
Nov. 14, 201911.5711.8011.3111.4811.481,252,100
Nov. 13, 201911.6711.9611.5111.5211.521,513,400
Nov. 12, 201912.2012.2711.8011.9111.913,461,400
Nov. 11, 201912.4012.4112.1212.1912.191,269,900
Nov. 08, 201912.5212.7112.4212.6112.611,371,700
Nov. 07, 201912.6512.9312.5612.7712.773,656,000
Nov. 06, 201912.8612.8712.2512.2512.253,469,600
Nov. 05, 201912.8513.3712.6512.9012.904,724,700
Nov. 04, 201912.1012.7011.8612.5112.514,834,400
Nov. 01, 201911.3511.8111.2911.7311.734,159,000
Oct. 31, 201911.7011.7710.8911.1311.134,638,500
Oct. 30, 201911.7111.8011.2411.7011.704,249,100
Oct. 29, 201911.0311.8810.9311.6411.645,021,900
Oct. 28, 201910.9811.2910.9811.2211.221,601,700
Oct. 25, 201910.6911.1310.6910.9910.991,719,000
Oct. 24, 201911.2211.3010.5410.7610.762,024,000
Oct. 23, 201911.1711.2010.7611.0011.002,525,800
Oct. 22, 201911.0311.2710.8810.9310.931,588,900
Oct. 21, 201911.3311.5011.0011.0411.043,261,000
Oct. 18, 201911.4511.4610.9711.0811.084,558,100
Oct. 17, 201910.7511.6810.6911.1011.106,160,700
Oct. 16, 20199.8510.019.719.979.972,391,700
Oct. 15, 20199.939.999.569.889.883,554,000
Oct. 11, 20199.7410.549.7010.1910.198,406,400
Oct. 10, 20199.659.759.469.649.643,309,900
Oct. 09, 20199.609.679.359.419.413,567,300
Oct. 08, 20199.529.549.349.489.483,105,400
Oct. 07, 20199.739.779.599.629.624,149,000
Oct. 04, 20199.759.909.559.679.673,997,100
Oct. 03, 20199.799.989.719.819.815,795,600
Oct. 02, 201910.5310.579.929.969.964,408,900
Oct. 01, 201910.7911.2210.4010.7910.794,562,700
Sep. 30, 201910.8911.2310.7911.1311.133,746,500
Sep. 27, 201910.6111.2110.5710.8310.835,003,500
Sep. 26, 201911.6411.6810.2810.3710.375,299,400
Sep. 25, 201911.4011.8710.9511.5911.592,434,100
Sep. 24, 201911.0411.5810.9911.5611.564,999,100
Sep. 23, 201911.0711.2910.5911.0311.036,479,100
Sep. 20, 201911.6712.7211.6312.2112.2112,197,800
Sep. 19, 201910.1811.6610.1611.2011.207,390,100
Sep. 18, 201910.5410.579.9610.1510.154,349,400
Sep. 17, 201910.3310.6010.2510.6010.602,600,500
Sep. 16, 201910.6010.7510.4010.5510.552,989,600
Sep. 13, 201910.4911.1210.3811.0011.007,969,700
Sep. 12, 20199.2510.389.2410.0310.0311,780,100
Sep. 11, 20199.539.659.169.249.243,524,300
Sep. 10, 20199.229.609.069.409.402,779,900
Sep. 09, 20199.069.349.059.249.244,991,900
Sep. 06, 20199.409.409.029.059.051,779,200
Sep. 05, 20198.959.388.909.309.304,893,400
Sep. 04, 20198.408.828.388.698.693,519,200
Sep. 03, 20197.988.227.868.178.173,231,100
Aug. 30, 20198.098.227.978.168.162,851,200
Aug. 29, 20198.188.407.977.997.993,106,000
Aug. 28, 20197.878.037.857.997.994,130,600
Aug. 27, 20198.238.327.847.897.893,065,300
Aug. 27, 20190.005 Dividend
Aug. 26, 20198.538.658.098.178.162,421,300
Aug. 23, 20198.818.838.368.418.402,293,900
Aug. 22, 20198.989.008.788.808.791,492,000
Aug. 21, 20199.059.228.908.958.941,866,800
Aug. 20, 20199.049.078.908.968.951,849,500
Aug. 19, 20198.749.218.609.169.152,422,500
Aug. 16, 20198.748.758.318.448.431,709,500
Aug. 15, 20198.989.028.498.638.622,807,800
Aug. 14, 20199.399.478.928.968.953,956,700
Aug. 13, 20199.579.949.529.709.693,035,700
Aug. 12, 20199.609.719.429.599.583,653,600
Aug. 09, 201910.1110.259.549.589.575,248,300
Aug. 08, 201910.1810.3810.1510.3010.293,692,800
Aug. 07, 201910.0010.129.7410.0410.034,078,000
Aug. 06, 201910.2910.329.8310.1410.133,816,600
Aug. 02, 201910.6310.6310.2910.4910.484,022,400
Aug. 01, 201911.9111.9610.6210.7410.734,221,600
Jul. 31, 201911.8612.1911.8312.1612.152,544,300
Jul. 30, 201911.8612.2111.6812.1312.124,544,500
Jul. 29, 201912.4512.6411.9912.2412.232,125,300
Jul. 26, 201912.4712.6312.4012.5112.50916,900
Jul. 25, 201912.9813.0112.3412.4312.422,014,600
Jul. 24, 201912.8013.0012.6912.8812.872,379,800
Jul. 23, 201913.1013.1912.8412.9512.942,147,000
Jul. 22, 201913.1613.3513.0313.0513.042,460,800
Jul. 19, 201912.9713.4912.9713.3113.303,171,800
Jul. 18, 201912.3312.5912.2612.5212.512,239,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...