Fresnillo plc (FNLPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | 400 |
| Jun 24, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 100 |
| Jun 21, 2024 | 7.05 | 7.23 | 7.05 | 7.15 | 7.15 | 4,800 |
| Jun 20, 2024 | 7.10 | 7.18 | 7.02 | 7.12 | 7.12 | 5,000 |
| Jun 18, 2024 | 6.97 | 7.03 | 6.97 | 7.01 | 7.01 | 1,700 |
| Jun 17, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2,100 |
| Jun 14, 2024 | 6.80 | 7.00 | 6.80 | 6.98 | 6.98 | 6,400 |
| Jun 13, 2024 | 7.05 | 7.13 | 6.87 | 6.87 | 6.87 | 7,100 |
| Jun 12, 2024 | 7.12 | 7.32 | 7.05 | 7.25 | 7.25 | 3,700 |
| Jun 11, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 400 |
| Jun 10, 2024 | 7.17 | 7.17 | 7.02 | 7.02 | 7.02 | 5,400 |
| Jun 07, 2024 | 7.32 | 7.33 | 7.16 | 7.16 | 7.16 | 6,500 |
| Jun 06, 2024 | 7.47 | 7.70 | 7.30 | 7.70 | 7.70 | 7,400 |
| Jun 05, 2024 | 7.41 | 7.50 | 7.34 | 7.50 | 7.50 | 3,400 |
| Jun 04, 2024 | 7.63 | 7.63 | 7.35 | 7.50 | 7.50 | 9,300 |
| Jun 03, 2024 | 7.90 | 7.94 | 7.86 | 7.93 | 7.93 | 10,100 |
| May 31, 2024 | 7.83 | 8.04 | 7.75 | 7.75 | 7.75 | 2,700 |
| May 30, 2024 | 7.95 | 8.14 | 7.90 | 7.99 | 7.99 | 12,100 |
| May 29, 2024 | 7.88 | 8.08 | 7.88 | 7.91 | 7.91 | 6,300 |
| May 28, 2024 | 7.68 | 8.12 | 7.68 | 7.83 | 7.83 | 23,000 |
| May 24, 2024 | 7.56 | 7.75 | 7.30 | 7.68 | 7.68 | 10,500 |
| May 23, 2024 | 7.76 | 7.98 | 7.70 | 7.78 | 7.78 | 7,700 |
| May 22, 2024 | 7.85 | 7.93 | 7.76 | 7.93 | 7.93 | 18,100 |
| May 21, 2024 | 8.12 | 8.20 | 8.00 | 8.05 | 8.05 | 11,100 |
| May 20, 2024 | 8.29 | 8.29 | 8.12 | 8.20 | 8.20 | 41,500 |
| May 17, 2024 | 7.58 | 8.02 | 7.58 | 8.02 | 8.02 | 30,000 |
| May 16, 2024 | 7.55 | 7.60 | 7.46 | 7.58 | 7.58 | 10,400 |
| May 15, 2024 | 7.38 | 7.65 | 7.38 | 7.55 | 7.55 | 159,800 |
| May 14, 2024 | 7.34 | 7.37 | 7.24 | 7.37 | 7.37 | 13,400 |
| May 13, 2024 | 7.30 | 7.47 | 7.30 | 7.33 | 7.33 | 5,000 |
| May 10, 2024 | 7.53 | 7.53 | 7.19 | 7.27 | 7.27 | 29,700 |
| May 09, 2024 | 7.17 | 7.33 | 7.17 | 7.33 | 7.33 | 53,900 |
| May 08, 2024 | 7.08 | 7.21 | 7.06 | 7.18 | 7.18 | 11,800 |
| May 07, 2024 | 7.01 | 7.12 | 7.01 | 7.08 | 7.08 | 7,800 |
| May 06, 2024 | 7.01 | 7.12 | 7.01 | 7.08 | 7.08 | 15,100 |
| May 03, 2024 | 7.05 | 7.12 | 6.95 | 6.97 | 6.97 | 2,600 |
| May 02, 2024 | 6.69 | 7.08 | 6.69 | 7.08 | 7.08 | 700 |
| May 01, 2024 | 7.09 | 7.12 | 6.92 | 7.11 | 7.11 | 16,600 |
| Apr 30, 2024 | 7.20 | 7.20 | 6.86 | 7.06 | 7.06 | 8,200 |
| Apr 29, 2024 | 7.35 | 7.40 | 7.35 | 7.36 | 7.36 | 2,100 |
| Apr 26, 2024 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 900 |
| Apr 25, 2024 | 7.27 | 7.32 | 7.27 | 7.31 | 7.31 | 1,900 |
| Apr 24, 2024 | 7.14 | 7.27 | 7.06 | 7.27 | 7.27 | 1,400 |
| Apr 23, 2024 | 7.15 | 7.18 | 7.10 | 7.18 | 7.18 | 4,900 |
| Apr 22, 2024 | 7.24 | 7.24 | 6.99 | 7.15 | 7.15 | 4,100 |
| Apr 19, 2024 | 7.58 | 7.60 | 7.28 | 7.28 | 7.28 | 2,000 |
| Apr 18, 2024 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | 3,000 |
| Apr 18, 2024 | 0.042 Dividend | |||||
| Apr 17, 2024 | 7.47 | 7.55 | 7.45 | 7.47 | 7.43 | 4,700 |
| Apr 16, 2024 | 7.31 | 7.47 | 7.27 | 7.27 | 7.23 | 7,800 |
| Apr 15, 2024 | 7.68 | 7.68 | 7.38 | 7.50 | 7.46 | 5,100 |
| Apr 12, 2024 | 7.50 | 7.78 | 7.50 | 7.56 | 7.52 | 64,200 |
| Apr 11, 2024 | 7.32 | 7.42 | 7.28 | 7.42 | 7.38 | 4,000 |
| Apr 10, 2024 | 7.40 | 7.48 | 7.15 | 7.46 | 7.42 | 35,800 |
| Apr 09, 2024 | 7.25 | 7.48 | 7.25 | 7.43 | 7.39 | 19,300 |
| Apr 08, 2024 | 7.00 | 7.23 | 6.82 | 7.15 | 7.11 | 68,800 |
| Apr 05, 2024 | 6.77 | 6.95 | 6.71 | 6.90 | 6.86 | 8,500 |
| Apr 04, 2024 | 6.79 | 6.90 | 6.60 | 6.78 | 6.74 | 44,300 |
| Apr 03, 2024 | 6.60 | 6.73 | 6.50 | 6.70 | 6.66 | 22,300 |
| Apr 02, 2024 | 6.35 | 6.55 | 6.35 | 6.55 | 6.51 | 18,300 |
| Apr 01, 2024 | 6.00 | 6.05 | 5.98 | 6.05 | 6.02 | 37,200 |
| Mar 28, 2024 | 5.67 | 6.00 | 5.67 | 5.97 | 5.94 | 22,900 |
| Mar 27, 2024 | 5.72 | 5.80 | 5.66 | 5.71 | 5.68 | 8,900 |
| Mar 26, 2024 | 5.71 | 5.72 | 5.67 | 5.67 | 5.64 | 2,500 |
| Mar 25, 2024 | 5.87 | 5.88 | 5.70 | 5.74 | 5.71 | 13,200 |
| Mar 22, 2024 | 5.51 | 5.87 | 5.51 | 5.87 | 5.84 | 50,100 |
| Mar 21, 2024 | 6.00 | 6.00 | 5.75 | 5.76 | 5.73 | 13,300 |
| Mar 20, 2024 | 5.65 | 5.86 | 5.63 | 5.86 | 5.83 | 7,800 |
| Mar 19, 2024 | 5.54 | 5.80 | 5.54 | 5.65 | 5.62 | 5,400 |
| Mar 18, 2024 | 5.93 | 6.01 | 5.93 | 5.95 | 5.92 | 5,000 |
| Mar 15, 2024 | 5.96 | 6.05 | 5.96 | 6.05 | 6.02 | 59,500 |
| Mar 14, 2024 | 5.86 | 6.11 | 5.86 | 5.91 | 5.88 | 7,800 |
| Mar 13, 2024 | 5.99 | 6.05 | 5.95 | 5.98 | 5.95 | 32,300 |
| Mar 12, 2024 | 6.00 | 6.14 | 5.87 | 6.02 | 5.99 | 4,600 |
| Mar 11, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.07 | 14,400 |
| Mar 08, 2024 | 6.15 | 6.15 | 5.98 | 6.09 | 6.06 | 9,800 |
| Mar 07, 2024 | 6.17 | 6.29 | 6.16 | 6.29 | 6.25 | 4,000 |
| Mar 06, 2024 | 6.01 | 6.23 | 6.00 | 6.21 | 6.18 | 8,800 |
| Mar 05, 2024 | 6.32 | 6.42 | 6.19 | 6.41 | 6.37 | 29,700 |
| Mar 04, 2024 | 5.90 | 6.18 | 5.90 | 6.18 | 6.15 | 5,300 |
| Mar 01, 2024 | 5.69 | 5.95 | 5.69 | 5.95 | 5.92 | 37,600 |
| Feb 29, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.77 | 7,700 |
| Feb 28, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 500 |
| Feb 27, 2024 | 6.10 | 6.10 | 5.91 | 6.00 | 5.97 | 22,100 |
| Feb 26, 2024 | 5.90 | 5.93 | 5.78 | 5.93 | 5.90 | 1,000 |
| Feb 23, 2024 | 6.02 | 6.02 | 5.87 | 5.99 | 5.96 | 2,400 |
| Feb 22, 2024 | 5.93 | 6.07 | 5.93 | 6.07 | 6.04 | 30,500 |
| Feb 21, 2024 | 6.05 | 6.05 | 5.93 | 6.00 | 5.97 | 1,000 |
| Feb 20, 2024 | 6.14 | 6.14 | 6.04 | 6.04 | 6.01 | 1,100 |
| Feb 16, 2024 | 6.10 | 6.32 | 6.10 | 6.22 | 6.19 | 54,500 |
| Feb 15, 2024 | 6.08 | 6.08 | 6.00 | 6.00 | 5.97 | 3,600 |
| Feb 14, 2024 | 5.95 | 5.98 | 5.83 | 5.98 | 5.95 | 77,500 |
| Feb 13, 2024 | 5.94 | 6.05 | 5.94 | 6.01 | 5.98 | 2,100 |
| Feb 12, 2024 | 6.30 | 6.30 | 6.19 | 6.19 | 6.16 | 400 |
| Feb 09, 2024 | 6.12 | 6.12 | 5.98 | 5.98 | 5.95 | 10,100 |
| Feb 08, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| Feb 07, 2024 | 6.35 | 6.37 | 6.35 | 6.35 | 6.31 | 2,200 |
| Feb 06, 2024 | 6.34 | 6.46 | 6.34 | 6.46 | 6.42 | 800 |
| Feb 05, 2024 | 6.30 | 6.30 | 6.20 | 6.29 | 6.25 | 1,100 |
| Feb 02, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.