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
Jul 17, 2019	12.51	12.60	12.25	12.39	12.39	2,730,087
Jul 16, 2019	11.81	12.74	11.80	12.69	12.69	3,519,600
Jul 15, 2019	11.56	11.97	11.56	11.95	11.95	1,950,300
Jul 12, 2019	11.32	11.45	11.24	11.43	11.43	1,397,700
Jul 11, 2019	10.93	11.47	10.93	11.39	11.39	2,460,800
Jul 10, 2019	11.03	11.10	10.81	11.08	11.08	2,834,600
Jul 09, 2019	11.35	11.35	10.39	10.80	10.80	4,335,700
Jul 08, 2019	11.67	11.76	11.52	11.55	11.55	1,663,300
Jul 05, 2019	11.90	12.05	11.55	11.77	11.77	2,769,400
Jul 04, 2019	12.03	12.20	12.03	12.09	12.09	524,000
Jul 03, 2019	12.42	12.47	12.10	12.17	12.17	984,600
Jul 02, 2019	12.29	12.37	11.92	12.35	12.35	2,865,700
Jun 28, 2019	12.33	12.47	12.21	12.44	12.44	1,629,300
Jun 27, 2019	12.45	12.50	12.22	12.26	12.26	2,019,100
Jun 26, 2019	12.33	12.52	12.03	12.42	12.42	2,201,800
Jun 25, 2019	12.50	12.63	12.29	12.40	12.40	3,014,100
Jun 24, 2019	12.11	12.38	11.93	12.34	12.34	2,373,100
Jun 21, 2019	11.88	12.09	11.80	11.95	11.95	5,158,500
Jun 20, 2019	11.61	11.93	11.50	11.86	11.86	3,502,900
Jun 19, 2019	11.43	11.52	10.98	11.21	11.21	2,656,400
Jun 18, 2019	11.43	11.71	11.30	11.43	11.43	2,824,700
Jun 17, 2019	11.12	11.18	10.77	11.12	11.12	1,838,300
Jun 14, 2019	10.96	11.25	10.83	11.15	11.15	1,083,900
Jun 13, 2019	11.19	11.22	10.83	11.06	11.06	1,551,500
Jun 12, 2019	11.01	11.12	10.69	11.01	11.01	1,774,300
Jun 11, 2019	11.06	11.41	11.05	11.09	11.09	2,110,900
Jun 10, 2019	10.75	10.94	10.69	10.77	10.77	1,722,500
Jun 07, 2019	10.28	10.73	10.28	10.69	10.69	1,707,700
Jun 06, 2019	10.34	10.51	10.20	10.50	10.50	1,679,400
Jun 05, 2019	10.38	10.47	10.25	10.29	10.29	3,039,400
Jun 04, 2019	10.07	10.60	10.03	10.59	10.59	2,871,900
Jun 03, 2019	9.85	10.13	9.77	10.10	10.10	2,983,500
May 31, 2019	9.95	10.10	9.79	9.84	9.84	7,519,900
May 30, 2019	9.90	10.03	9.77	10.01	10.01	4,786,400
May 29, 2019	9.80	9.94	9.68	9.93	9.93	2,692,600
May 28, 2019	10.02	10.18	9.95	9.97	9.97	2,549,500
May 27, 2019	9.84	10.03	9.78	10.02	10.02	1,164,800
May 24, 2019	10.13	10.39	9.74	9.82	9.82	3,799,800
May 23, 2019	9.55	10.18	9.55	9.85	9.85	6,822,400
May 22, 2019	10.82	10.83	9.76	9.83	9.83	8,895,400
May 21, 2019	11.50	11.54	10.72	11.00	11.00	6,097,300
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...