First Quantum Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.400	38.060	36.310	36.790	36.790	1,691,933
2026-10-15	36.590	37.810	36.040	37.390	37.390	2,720,500
2026-10-14	38.310	38.510	37.110	37.300	37.300	2,726,600
2026-10-13	38.500	39.550	37.780	39.000	39.000	2,633,700
2026-10-09	38.450	40.260	37.880	39.090	39.090	3,803,000
2026-10-08	38.020	38.630	37.580	37.880	37.880	2,652,400
2026-10-07	39.160	39.160	37.990	38.520	38.520	2,993,300
2026-10-06	40.000	40.890	39.350	39.950	39.950	2,322,800
2026-10-05	39.450	40.960	38.750	40.630	40.630	2,603,700
2026-10-02	39.380	40.600	38.820	39.350	39.350	3,711,300
2026-10-01	38.000	40.540	37.980	38.440	38.440	7,185,600
2026-09-30	45.670	46.100	28.000	38.230	38.230	10,215,000
2026-09-29	45.000	45.410	44.610	45.120	45.120	1,559,700
2026-09-28	43.980	45.190	43.670	44.830	44.830	1,059,600
2026-09-25	44.970	45.900	44.500	45.540	45.540	1,560,600
2026-09-24	44.790	45.220	44.090	44.910	44.910	1,689,600
2026-09-23	45.610	45.980	44.440	45.170	45.170	1,886,400
2026-09-22	45.650	47.110	45.300	46.540	46.540	1,422,200
2026-09-21	44.370	45.260	43.750	45.250	45.250	1,933,800
2026-09-18	44.020	44.060	42.750	43.570	43.570	4,700,900
2026-09-17	43.790	44.540	43.300	43.960	43.960	1,622,000
2026-09-16	42.710	42.930	41.510	42.270	42.270	1,603,800
2026-09-15	42.480	42.480	41.380	41.970	41.970	1,013,700
2026-09-14	42.260	42.670	41.300	42.300	42.300	2,553,900
2026-09-11	43.600	45.530	43.120	43.940	43.940	2,754,900
2026-09-10	44.110	44.480	42.790	42.950	42.950	2,455,100
2026-09-09	46.180	46.750	45.200	46.300	46.300	1,120,900
2026-09-08	45.300	46.850	45.050	45.920	45.920	3,457,200
2026-09-04	44.480	45.100	44.230	44.580	44.580	809,400
2026-09-03	44.510	45.100	43.380	45.040	45.040	1,738,600
2026-09-02	44.740	45.170	43.320	43.500	43.500	1,855,100
2026-09-01	45.080	45.640	44.100	44.300	44.300	2,303,900
2026-08-31	47.960	48.130	45.550	46.100	46.100	4,171,300
2026-08-28	48.500	48.830	47.340	47.760	47.760	1,686,000
2026-08-27	47.720	48.500	47.200	48.370	48.370	1,926,900
2026-08-26	48.180	48.910	47.480	47.970	47.970	2,076,900
2026-08-25	47.340	49.080	47.260	48.690	48.690	1,767,100
2026-08-24	47.980	49.270	46.890	47.640	47.640	1,576,400
2026-08-21	47.000	47.990	46.880	47.510	47.510	3,307,200
2026-08-20	43.730	46.260	43.420	46.010	46.010	3,638,900
2026-08-19	44.170	44.800	43.720	44.230	44.230	2,539,300
2026-08-18	43.920	44.220	43.110	43.460	43.460	1,344,500
2026-08-17	43.820	45.060	43.580	44.690	44.690	1,547,700
2026-08-14	43.210	43.870	43.000	43.650	43.650	1,474,000
2026-08-13	43.850	44.200	42.900	43.240	43.240	1,874,600
2026-08-12	44.950	45.080	44.060	44.180	44.180	2,198,800
2026-08-11	44.530	44.810	43.570	44.140	44.140	1,985,300
2026-08-10	43.570	44.790	43.310	44.420	44.420	1,911,300
2026-08-07	42.600	43.750	41.960	43.670	43.670	2,874,100
2026-08-06	42.310	43.200	41.800	42.000	42.000	3,225,200
2026-08-05	42.830	43.700	42.490	42.630	42.630	2,066,300
2026-08-04	40.580	42.310	40.320	42.120	42.120	4,034,600
2026-07-31	39.180	39.530	37.660	38.860	38.860	2,731,800
2026-07-30	39.200	39.350	37.770	38.960	38.960	2,617,400
2026-07-29	36.720	39.370	36.500	37.970	37.970	4,102,200
2026-07-28	37.730	38.090	36.210	37.510	37.510	3,741,600
2026-07-27	38.980	39.000	36.940	38.400	38.400	2,994,100
2026-07-24	39.100	39.400	38.120	38.520	38.520	1,907,800
2026-07-23	38.430	39.290	38.340	39.050	39.050	2,831,000
2026-07-22	39.490	40.500	38.790	39.200	39.200	2,816,200

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-25	0.0800 CAD
2023-04-14	0.1300 CAD
2022-08-26	0.1600 CAD
2022-04-13	0.0050 CAD
2021-08-27	0.0050 CAD
2021-04-14	0.0050 CAD
2020-08-27	0.0050 CAD
2020-04-15	0.0050 CAD
2019-08-27	0.0050 CAD
2019-04-12	0.0050 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.