FM.TO - First Quantum Minerals Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202012.7313.5012.7313.4513.454,601,800
Jul. 09, 202012.3512.7212.2212.6212.624,545,200
Jul. 08, 202011.4312.2511.3512.1712.173,589,600
Jul. 07, 202011.1511.7611.1511.3411.343,262,300
Jul. 06, 202010.8511.3110.8111.2511.252,955,600
Jul. 03, 202010.6310.6710.4110.6610.66562,300
Jul. 02, 202011.0911.3310.6710.7010.704,131,900
Jun. 30, 202010.1511.0010.1010.8210.823,843,200
Jun. 29, 202010.0110.389.9310.1810.181,912,900
Jun. 26, 202010.0210.189.739.899.892,143,100
Jun. 25, 20209.5210.049.5010.0110.012,317,200
Jun. 24, 20209.799.819.089.679.674,873,300
Jun. 23, 20209.7510.279.7110.0010.003,337,300
Jun. 22, 20209.519.789.429.569.562,489,000
Jun. 19, 20209.069.739.069.299.2910,581,800
Jun. 18, 20208.909.138.818.868.862,967,600
Jun. 17, 20209.259.268.949.119.112,061,400
Jun. 16, 20209.099.378.969.179.174,651,000
Jun. 15, 20208.238.808.028.708.702,965,100
Jun. 12, 20208.959.068.708.798.793,539,100
Jun. 11, 20209.289.358.398.658.654,840,600
Jun. 10, 20209.9810.279.779.899.893,586,000
Jun. 09, 20209.389.819.339.689.682,777,900
Jun. 08, 20209.769.799.259.519.512,622,100
Jun. 05, 20209.359.799.219.529.525,105,000
Jun. 04, 20208.868.988.528.548.543,054,200
Jun. 03, 20209.159.488.948.958.953,908,600
Jun. 02, 20208.649.088.558.898.892,447,700
Jun. 01, 20208.108.698.008.498.492,905,400
May 29, 20208.198.217.858.078.079,973,100
May 28, 20208.408.438.158.228.221,749,900
May 27, 20208.358.498.108.228.222,082,400
May 26, 20208.158.508.118.338.332,828,800
May 25, 20208.008.097.797.897.89825,600
May 22, 20208.178.177.707.877.872,351,500
May 21, 20208.608.728.128.208.202,218,500
May 20, 20208.598.738.438.638.631,942,600
May 19, 20208.158.647.878.368.364,638,500
May 15, 20207.407.887.347.577.573,460,000
May 14, 20207.807.897.397.407.403,094,500
May 13, 20208.188.267.848.018.012,424,300
May 12, 20208.698.778.248.258.252,167,900
May 11, 20208.658.908.588.618.612,527,100
May 08, 20208.778.908.648.898.891,699,800
May 07, 20208.308.698.188.558.552,817,700
May 06, 20208.328.328.028.058.051,428,200
May 05, 20208.408.458.138.178.171,640,100
May 04, 20208.198.267.918.158.153,521,100
May 01, 20208.278.418.018.268.262,626,600
Apr. 30, 20208.908.988.458.508.504,979,100
Apr. 29, 20208.809.588.799.079.073,981,700
Apr. 28, 20208.808.888.298.528.523,204,300
Apr. 27, 20208.648.788.338.648.642,793,600
Apr. 24, 20208.008.647.858.558.553,287,000
Apr. 23, 20207.878.167.747.907.902,537,900
Apr. 22, 20207.447.957.437.777.773,510,700
Apr. 21, 20206.907.206.867.147.143,775,400
Apr. 20, 20206.907.546.767.407.404,141,400
Apr. 17, 20207.307.357.077.147.144,277,100
Apr. 16, 20207.237.256.836.996.993,023,300
Apr. 15, 20207.257.357.037.187.182,485,900
Apr. 15, 20200.005 Dividend
Apr. 14, 20207.547.837.307.657.643,654,500
Apr. 13, 20207.507.767.207.487.482,243,100
Apr. 09, 20207.207.617.187.327.325,308,500
Apr. 08, 20206.707.206.427.167.166,502,600
Apr. 07, 20206.936.986.356.656.659,732,200
Apr. 06, 20206.686.796.396.556.556,671,500
Apr. 03, 20206.456.456.076.126.124,492,600
Apr. 02, 20206.576.786.206.466.465,725,700
Apr. 01, 20206.877.216.486.516.513,251,600
Mar. 31, 20207.257.667.137.197.194,264,900
Mar. 30, 20206.637.096.486.996.993,295,400
Mar. 27, 20206.566.786.426.596.594,973,100
Mar. 26, 20207.187.476.997.087.085,027,200
Mar. 25, 20207.188.116.897.127.124,445,000
Mar. 24, 20205.567.235.327.157.157,953,300
Mar. 23, 20205.285.394.715.045.044,507,600
Mar. 20, 20206.426.475.075.325.3211,230,800
Mar. 19, 20205.856.795.606.156.154,797,600
Mar. 18, 20206.127.005.505.805.805,248,500
Mar. 17, 20206.407.305.926.996.994,437,900
Mar. 16, 20206.006.615.806.436.434,810,700
Mar. 13, 20207.077.096.116.806.806,727,500
Mar. 12, 20206.106.465.515.975.975,697,500
Mar. 11, 20207.527.547.007.067.064,681,800
Mar. 10, 20207.808.067.237.987.974,822,200
Mar. 09, 20207.007.986.606.976.975,292,800
Mar. 06, 20209.209.458.708.968.953,410,200
Mar. 05, 20209.539.829.429.619.602,359,900
Mar. 04, 202010.0510.149.819.909.892,219,800
Mar. 03, 202010.0110.159.499.689.674,112,500
Mar. 02, 202010.1910.199.6510.0510.042,436,000
Feb. 28, 20209.189.968.999.929.914,946,400
Feb. 27, 20209.8810.059.359.769.751,772,200
Feb. 26, 202010.4810.6510.0810.1810.172,689,400
Feb. 25, 202010.9210.9310.2610.3410.332,979,600
Feb. 24, 202010.5111.039.9310.9210.912,721,100
Feb. 21, 202011.8812.0011.4711.6111.602,192,800
Feb. 20, 202011.7812.2011.7812.0412.031,594,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...