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
Sep 16, 2019	10.60	10.75	10.46	10.54	10.54	942,064
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
Jul 17, 2019	12.51	12.60	12.25	12.39	12.38	2,730,100
Jul 16, 2019	11.81	12.74	11.80	12.69	12.68	3,519,600
Jul 15, 2019	11.56	11.97	11.56	11.95	11.94	1,950,300
Jul 12, 2019	11.32	11.45	11.24	11.43	11.42	1,397,700
Jul 11, 2019	10.93	11.47	10.93	11.39	11.38	2,460,800
Jul 10, 2019	11.03	11.10	10.81	11.08	11.07	2,834,600
Jul 09, 2019	11.35	11.35	10.39	10.80	10.79	4,335,700
Jul 08, 2019	11.67	11.76	11.52	11.55	11.54	1,663,300
Jul 05, 2019	11.90	12.05	11.55	11.77	11.76	2,769,400
Jul 04, 2019	12.03	12.20	12.03	12.09	12.08	524,000
Jul 03, 2019	12.42	12.47	12.10	12.17	12.16	984,600
Jul 02, 2019	12.29	12.37	11.92	12.35	12.34	2,865,700
Jun 28, 2019	12.33	12.47	12.21	12.44	12.43	1,629,300
Jun 27, 2019	12.45	12.50	12.22	12.26	12.25	2,019,100
Jun 26, 2019	12.33	12.52	12.03	12.42	12.41	2,201,800
Jun 25, 2019	12.50	12.63	12.29	12.40	12.39	3,014,100
Jun 24, 2019	12.11	12.38	11.93	12.34	12.33	2,373,100
Jun 21, 2019	11.88	12.09	11.80	11.95	11.94	5,158,500
Jun 20, 2019	11.61	11.93	11.50	11.86	11.85	3,502,900
Jun 19, 2019	11.43	11.52	10.98	11.21	11.20	2,656,400
Jun 18, 2019	11.43	11.71	11.30	11.43	11.42	2,824,700
Jun 17, 2019	11.12	11.18	10.77	11.12	11.11	1,838,300
Jun 14, 2019	10.96	11.25	10.83	11.15	11.14	1,083,900
Jun 13, 2019	11.19	11.22	10.83	11.06	11.05	1,551,500
Jun 12, 2019	11.01	11.12	10.69	11.01	11.00	1,774,300
Jun 11, 2019	11.06	11.41	11.05	11.09	11.08	2,110,900
Jun 10, 2019	10.75	10.94	10.69	10.77	10.76	1,722,500
Jun 07, 2019	10.28	10.73	10.28	10.69	10.68	1,707,700
Jun 06, 2019	10.34	10.51	10.20	10.50	10.49	1,679,400
Jun 05, 2019	10.38	10.47	10.25	10.29	10.28	3,039,400
Jun 04, 2019	10.07	10.60	10.03	10.59	10.58	2,871,900
Jun 03, 2019	9.85	10.13	9.77	10.10	10.09	2,983,500
May 31, 2019	9.95	10.10	9.79	9.84	9.83	7,519,900
May 30, 2019	9.90	10.03	9.77	10.01	10.00	4,786,400
May 29, 2019	9.80	9.94	9.68	9.93	9.92	2,692,600
May 28, 2019	10.02	10.18	9.95	9.97	9.96	2,549,500
May 27, 2019	9.84	10.03	9.78	10.02	10.01	1,164,800
May 24, 2019	10.13	10.39	9.74	9.82	9.81	3,799,800
May 23, 2019	9.55	10.18	9.55	9.85	9.84	6,822,400
May 22, 2019	10.82	10.83	9.76	9.83	9.82	8,895,400
May 21, 2019	11.50	11.54	10.72	11.00	10.99	6,097,300
May 17, 2019	11.90	12.17	11.78	11.85	11.84	2,790,000
May 16, 2019	11.70	12.09	11.57	12.01	12.00	2,589,300
May 15, 2019	11.82	11.90	11.50	11.58	11.57	2,268,500
May 14, 2019	11.99	12.05	11.78	11.90	11.89	2,284,600
May 13, 2019	12.00	12.02	11.64	11.74	11.73	3,231,500
May 10, 2019	12.44	12.56	12.10	12.45	12.44	2,906,400
May 09, 2019	12.31	12.53	12.16	12.47	12.46	3,110,900
May 08, 2019	12.18	12.72	12.12	12.64	12.63	2,852,700
May 07, 2019	12.72	12.72	12.00	12.16	12.15	4,152,300
May 06, 2019	12.52	13.16	12.52	12.92	12.91	2,406,200
May 03, 2019	13.25	13.43	12.91	13.30	13.29	2,473,100
May 02, 2019	13.03	13.07	12.54	12.89	12.88	3,603,300
May 01, 2019	13.84	13.94	13.12	13.17	13.16	3,530,200
Apr 30, 2019	14.60	14.61	13.90	14.15	14.14	4,470,400
Apr 29, 2019	14.75	14.96	14.50	14.59	14.58	2,225,100
Apr 26, 2019	14.65	15.05	14.60	15.04	15.03	1,780,100
Apr 25, 2019	15.30	15.31	14.64	14.65	14.64	3,403,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...