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
May 17, 2019	11.90	12.17	11.78	11.85	11.85	2,790,000
May 16, 2019	11.70	12.09	11.57	12.01	12.01	2,589,300
May 15, 2019	11.82	11.90	11.50	11.58	11.58	2,268,500
May 14, 2019	11.99	12.05	11.78	11.90	11.90	2,284,600
May 13, 2019	12.00	12.02	11.64	11.74	11.74	3,231,500
May 10, 2019	12.44	12.56	12.10	12.45	12.45	2,906,400
May 09, 2019	12.31	12.53	12.16	12.47	12.47	3,110,900
May 08, 2019	12.18	12.72	12.12	12.64	12.64	2,852,700
May 07, 2019	12.72	12.72	12.00	12.16	12.16	4,152,300
May 06, 2019	12.52	13.16	12.52	12.92	12.92	2,406,200
May 03, 2019	13.25	13.43	12.91	13.30	13.30	2,473,100
May 02, 2019	13.03	13.07	12.54	12.89	12.89	3,603,300
May 01, 2019	13.84	13.94	13.12	13.17	13.17	3,530,200
Apr 30, 2019	14.60	14.61	13.90	14.15	14.15	4,470,400
Apr 29, 2019	14.75	14.96	14.50	14.59	14.59	2,225,100
Apr 26, 2019	14.65	15.05	14.60	15.04	15.04	1,780,100
Apr 25, 2019	15.30	15.31	14.64	14.65	14.65	3,403,800
Apr 24, 2019	15.27	15.78	15.27	15.47	15.47	2,127,000
Apr 23, 2019	15.44	15.69	15.28	15.58	15.58	1,963,900
Apr 22, 2019	15.83	15.85	15.30	15.63	15.63	1,099,800
Apr 18, 2019	16.24	16.35	15.82	15.93	15.93	2,403,400
Apr 17, 2019	16.23	16.63	16.14	16.36	16.36	2,433,900
Apr 16, 2019	15.67	16.04	15.67	16.01	16.01	1,684,400
Apr 15, 2019	15.54	15.84	15.30	15.73	15.73	2,391,700
Apr 12, 2019	16.10	16.35	15.70	15.76	15.76	2,675,700
Apr 12, 2019	0.005 Dividend
Apr 11, 2019	15.72	15.93	15.59	15.78	15.77	2,034,400
Apr 10, 2019	15.81	16.04	15.53	15.65	15.65	2,128,100
Apr 09, 2019	15.88	15.90	15.49	15.85	15.84	1,551,900
Apr 08, 2019	15.96	16.08	15.76	15.85	15.84	2,978,800
Apr 05, 2019	15.61	15.79	15.37	15.77	15.77	1,755,300
Apr 04, 2019	15.45	15.80	15.26	15.72	15.72	2,058,000
Apr 03, 2019	15.70	16.00	15.52	15.63	15.63	2,909,000
Apr 02, 2019	15.42	15.56	15.10	15.40	15.40	1,715,500
Apr 01, 2019	15.40	15.69	15.40	15.55	15.55	2,522,900
Mar 29, 2019	15.25	15.25	14.90	15.15	15.15	3,621,100
Mar 28, 2019	14.75	14.82	14.53	14.74	14.74	1,541,900
Mar 27, 2019	14.72	14.82	14.62	14.76	14.76	2,034,900
Mar 26, 2019	14.49	14.73	14.16	14.70	14.70	2,561,700
Mar 25, 2019	14.04	14.26	13.84	14.10	14.10	4,279,800
Mar 22, 2019	14.55	14.69	13.92	14.10	14.10	5,526,600
Mar 21, 2019	14.57	15.10	14.57	14.86	14.86	2,193,400
Mar 20, 2019	14.55	14.83	14.39	14.73	14.73	2,173,100
Mar 19, 2019	14.92	14.92	14.60	14.69	14.69	1,418,300
Mar 18, 2019	14.77	14.94	14.50	14.64	14.64	1,849,200
Mar 15, 2019	14.18	14.67	14.17	14.56	14.56	6,404,700
Mar 14, 2019	14.54	14.57	14.19	14.25	14.25	1,740,100
Mar 13, 2019	15.01	15.05	14.64	14.75	14.75	1,489,300
Mar 12, 2019	14.74	14.78	14.55	14.76	14.76	1,931,000
Mar 11, 2019	14.09	14.49	14.09	14.44	14.44	1,756,000
Mar 08, 2019	14.20	14.26	13.87	14.04	14.04	2,854,700
Mar 07, 2019	15.00	15.00	14.41	14.56	14.56	2,205,400
Mar 06, 2019	15.07	15.47	14.82	14.94	14.94	3,416,500
Mar 05, 2019	15.28	15.30	14.72	14.96	14.96	2,037,600
Mar 04, 2019	15.21	15.58	14.78	15.06	15.06	2,372,300
Mar 01, 2019	15.26	15.44	15.00	15.19	15.19	2,093,400
Feb 28, 2019	15.32	15.53	15.07	15.09	15.09	2,477,300
Feb 27, 2019	16.05	16.09	15.34	15.46	15.46	2,898,600
Feb 26, 2019	16.03	16.25	15.89	15.90	15.89	2,198,900
Feb 25, 2019	15.50	16.38	15.39	16.16	16.15	4,852,600
Feb 22, 2019	15.11	15.42	15.01	15.40	15.40	2,890,100
Feb 21, 2019	14.54	14.99	14.50	14.78	14.78	2,488,500
Feb 20, 2019	14.38	14.89	14.33	14.65	14.65	4,168,200
Feb 19, 2019	14.20	14.65	14.04	14.19	14.19	4,163,100
Feb 15, 2019	14.05	14.07	13.43	14.01	14.01	3,619,700
Feb 14, 2019	13.95	14.12	13.75	13.93	13.93	1,988,100
Feb 13, 2019	13.98	14.18	13.75	13.80	13.80	1,970,600
Feb 12, 2019	13.55	13.95	13.52	13.83	13.83	2,159,300
Feb 11, 2019	13.35	13.98	13.32	13.72	13.72	2,402,800
Feb 08, 2019	14.42	14.42	13.54	13.72	13.72	4,704,800
Feb 07, 2019	14.55	14.97	14.44	14.49	14.49	2,850,500
Feb 06, 2019	14.48	14.71	14.29	14.48	14.48	2,206,100
Feb 05, 2019	14.55	14.70	14.08	14.24	14.24	2,238,700
Feb 04, 2019	14.80	14.80	14.32	14.51	14.51	3,549,400
Feb 01, 2019	15.15	15.28	14.59	14.82	14.82	3,127,000
Jan 31, 2019	14.49	15.39	14.41	15.21	15.21	8,419,700
Jan 30, 2019	14.00	14.43	13.92	14.23	14.23	4,335,600
Jan 29, 2019	13.24	13.75	13.04	13.71	13.71	3,599,400
Jan 28, 2019	12.87	13.14	12.85	13.03	13.03	2,065,800
Jan 25, 2019	13.00	13.15	12.84	13.09	13.09	3,486,800
Jan 24, 2019	12.47	12.73	12.12	12.51	12.51	2,478,900
Jan 23, 2019	12.81	13.31	12.38	12.52	12.52	3,591,800
Jan 22, 2019	12.50	12.63	12.28	12.61	12.61	2,605,000
Jan 21, 2019	12.74	12.90	12.59	12.75	12.75	822,200
Jan 18, 2019	13.13	13.20	12.65	12.70	12.70	4,275,500
Jan 17, 2019	12.44	12.90	11.75	12.86	12.86	4,990,300
Jan 16, 2019	11.32	12.62	11.28	12.57	12.57	5,242,600
Jan 15, 2019	11.19	11.24	10.89	10.95	10.95	2,393,700
Jan 14, 2019	10.97	11.29	10.94	11.03	11.03	1,599,400
Jan 11, 2019	11.00	11.37	10.93	11.19	11.19	2,579,500
Jan 10, 2019	11.07	11.15	10.88	10.99	10.99	2,108,700
Jan 09, 2019	11.04	11.56	11.04	11.28	11.28	4,404,700
Jan 08, 2019	10.05	11.04	10.05	10.83	10.83	5,267,600
Jan 07, 2019	10.33	10.41	9.94	9.99	9.99	4,422,700
Jan 04, 2019	10.06	10.48	9.75	10.32	10.32	4,857,900
Jan 03, 2019	10.44	10.50	9.45	9.61	9.61	4,022,000
Jan 02, 2019	10.67	10.86	10.43	10.56	10.56	2,453,500
Dec 31, 2018	10.91	11.05	10.62	11.04	11.04	1,602,800
Dec 28, 2018	11.20	11.37	10.64	10.77	10.77	2,531,100
Dec 27, 2018	10.70	11.07	10.57	11.07	11.07	2,277,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...