Canada markets close in 1 hour 26 minutes

First Quantum Minerals Ltd. (FQVLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.34-0.64 (-4.93%)
As of 01:59PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202412.5512.7912.0712.3412.3467,411
Apr 30, 202412.8213.1012.4212.9812.98484,100
Apr 29, 202413.9913.9912.5812.8612.86188,200
Apr 26, 202411.9513.4011.8113.3713.37617,500
Apr 25, 202411.9012.0111.3511.8611.86334,800
Apr 24, 202410.8911.6810.8911.6511.65158,800
Apr 23, 202411.5811.8311.3511.3511.35136,500
Apr 22, 202411.5411.6711.1311.6311.63364,000
Apr 19, 202411.9011.9011.5411.5811.5844,400
Apr 18, 202410.7411.8010.7411.7111.71160,400
Apr 17, 202411.2111.2110.6910.7410.7472,100
Apr 16, 202410.5511.2810.3911.2111.21104,900
Apr 15, 202411.1311.4710.6110.7610.7665,400
Apr 12, 202411.6411.6410.9311.0311.03149,200
Apr 11, 202411.7712.0011.3211.6311.63129,200
Apr 10, 202412.0012.0011.4011.7511.7545,400
Apr 09, 202410.9512.0410.9511.9011.9061,700
Apr 08, 202410.7011.3410.7011.3311.33318,000
Apr 05, 202411.2011.3710.9311.2611.26116,600
Apr 04, 202411.3211.5711.1511.1911.1989,300
Apr 03, 202410.9811.1310.8011.1011.1079,000
Apr 02, 202410.9011.0110.7610.8110.8137,400
Apr 01, 202410.8710.9010.5910.7310.7364,600
Mar 28, 202410.5411.0010.5310.7810.78111,200
Mar 27, 20249.7610.539.7610.4910.4999,900
Mar 26, 202410.1110.179.819.859.85116,600
Mar 25, 202410.1710.5910.0110.0410.0473,900
Mar 22, 202410.1710.209.949.959.95321,800
Mar 21, 202411.0011.2110.1910.2110.21391,100
Mar 20, 202410.6210.7910.3710.7710.77122,300
Mar 19, 202410.7310.8810.6010.7610.76119,300
Mar 18, 202411.0211.5710.8710.8810.88275,100
Mar 15, 202410.0711.2810.0711.1011.10268,000
Mar 14, 202410.6011.1810.3810.3810.38183,700
Mar 13, 202410.0111.0310.0110.9910.99237,100
Mar 12, 20249.739.879.449.829.82140,000
Mar 11, 20249.909.909.639.649.64480,500
Mar 08, 20249.6110.079.619.909.90315,700
Mar 07, 202410.2010.209.579.649.64104,300
Mar 06, 20249.8710.609.879.919.91139,500
Mar 05, 20249.8610.429.8610.2510.25318,600
Mar 04, 20249.3610.239.3610.0910.09463,200
Mar 01, 20249.349.559.229.529.52310,800
Feb 29, 20249.009.539.009.509.50719,300
Feb 28, 20249.009.288.959.179.1766,100
Feb 27, 20248.679.418.679.159.1578,300
Feb 26, 20249.059.168.899.109.1079,400
Feb 23, 20248.899.488.899.179.17113,200
Feb 22, 20248.859.818.859.309.30691,300
Feb 21, 20248.598.958.228.848.84134,600
Feb 20, 20248.848.868.608.608.60156,000
Feb 16, 20248.409.088.409.049.04140,100
Feb 15, 20248.838.948.808.848.84129,200
Feb 14, 20248.528.668.438.658.65850,000
Feb 13, 20249.059.058.358.608.6092,400
Feb 12, 20248.819.148.818.998.99253,800
Feb 09, 20248.709.028.708.968.9696,600
Feb 08, 20249.299.298.959.119.111,017,400
Feb 07, 20249.409.408.928.988.9864,200
Feb 06, 20249.209.339.069.319.31145,100
Feb 05, 20249.049.498.879.069.06359,500
Feb 02, 20249.359.439.039.209.20214,800
Feb 01, 20249.089.889.089.429.42311,400
Jan 31, 20249.979.979.089.089.0894,000
Jan 30, 20249.439.639.379.539.53105,000
Jan 29, 20249.459.489.229.489.48214,200
Jan 26, 20249.269.489.189.459.45215,900
Jan 25, 20249.039.449.039.239.23413,400
Jan 24, 20249.509.509.049.239.23286,700
Jan 23, 20249.289.499.249.389.3883,700
Jan 22, 20249.099.278.898.968.961,175,100
Jan 19, 20248.919.428.809.269.261,258,000
Jan 18, 20249.389.569.179.249.24296,300
Jan 17, 20249.749.959.179.379.37652,500
Jan 16, 20249.7810.069.5610.0610.06881,600
Jan 12, 20249.579.989.579.839.83362,900
Jan 11, 20249.309.579.309.529.521,092,300
Jan 10, 20249.859.859.219.399.391,333,100
Jan 09, 20249.699.919.389.389.38371,400
Jan 08, 20249.609.809.459.709.70557,200
Jan 05, 20249.8110.019.319.459.45325,900
Jan 04, 202410.4410.799.539.809.80872,000
Jan 03, 20249.0010.928.489.949.94972,800
Jan 02, 20248.289.388.208.998.99132,800
Dec 29, 20238.458.458.098.278.27115,600
Dec 28, 20238.608.628.278.358.3594,700
Dec 27, 20238.508.628.368.538.5353,000
Dec 26, 20238.369.028.008.628.6286,100
Dec 22, 20238.188.628.068.328.3296,000
Dec 21, 20237.938.047.898.038.03167,400
Dec 20, 20238.278.277.757.757.75110,100
Dec 19, 20237.888.177.888.138.13149,800
Dec 18, 20238.028.097.727.727.72106,600
Dec 15, 20237.728.017.587.717.7187,100
Dec 14, 20237.538.267.537.637.63666,100
Dec 13, 20237.007.906.927.907.90133,200
Dec 12, 20237.567.567.097.107.1069,600
Dec 11, 20237.707.747.277.287.28188,600
Dec 08, 20237.848.027.587.667.66124,800
Dec 07, 20237.967.967.567.747.74372,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...