First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	16.700	17.340	16.620	17.300	17.300	1,234,072
2024-08-22	16.700	16.830	16.450	16.620	16.620	783,287
2024-08-21	16.780	17.130	16.670	16.870	16.870	1,431,635
2024-08-20	16.590	16.870	16.500	16.700	16.700	802,998
2024-08-19	16.860	16.920	16.430	16.770	16.770	1,475,020
2024-08-16	16.540	16.750	16.280	16.620	16.620	969,612
2024-08-15	15.950	16.880	15.800	16.790	16.790	1,873,697
2024-08-14	15.950	16.030	15.320	15.580	15.580	1,342,208
2024-08-13	15.920	16.060	15.680	15.820	15.820	1,175,414
2024-08-12	15.610	16.340	15.600	15.960	15.960	1,782,900
2024-08-09	15.630	15.810	15.460	15.530	15.530	1,233,582
2024-08-08	14.590	15.660	14.400	15.630	15.630	1,408,512
2024-08-07	15.040	15.230	14.410	14.500	14.500	1,367,209
2024-08-06	15.000	15.440	14.870	14.930	14.930	2,183,383
2024-08-02	15.600	15.960	15.210	15.480	15.480	2,607,147
2024-08-01	16.730	16.730	15.620	15.980	15.980	2,103,268
2024-07-31	16.500	16.900	16.100	16.900	16.900	2,946,900
2024-07-30	16.400	16.500	15.990	16.000	16.000	2,011,620
2024-07-29	16.600	16.610	16.190	16.540	16.540	1,926,793
2024-07-26	16.860	17.010	16.570	16.770	16.770	1,449,331
2024-07-25	16.490	16.900	15.980	16.680	16.680	2,464,315
2024-07-24	17.000	17.350	16.520	16.760	16.760	1,834,967
2024-07-23	16.510	16.650	15.800	16.340	16.340	1,497,704
2024-07-22	16.660	16.890	16.300	16.480	16.480	1,725,465
2024-07-19	16.230	16.645	16.180	16.560	16.560	1,519,805
2024-07-18	17.100	17.200	16.310	16.380	16.380	2,453,022
2024-07-17	17.680	17.680	16.950	17.360	17.360	2,130,149
2024-07-16	18.100	18.100	17.460	17.730	17.730	2,348,724
2024-07-15	19.000	19.060	18.310	18.370	18.370	1,902,848
2024-07-12	19.000	19.370	18.830	19.130	19.130	3,798,333
2024-07-11	18.390	18.790	18.000	18.670	18.670	2,846,869
2024-07-10	17.930	18.330	17.880	18.310	18.310	1,605,575
2024-07-09	18.000	18.270	17.780	17.800	17.800	1,542,836
2024-07-08	18.650	18.890	18.045	18.100	18.100	2,418,181
2024-07-05	19.400	19.690	18.970	18.980	18.980	1,736,439
2024-07-04	19.000	19.510	18.970	19.150	19.150	412,765
2024-07-03	18.880	19.950	18.880	19.160	19.160	1,969,061
2024-07-02	18.680	19.350	18.260	18.520	18.520	3,535,233
2024-06-28	19.600	19.700	17.310	17.970	17.970	4,193,193
2024-06-27	19.600	19.690	18.640	19.370	19.370	2,032,848
2024-06-26	18.640	19.670	18.620	19.640	19.640	2,535,381
2024-06-25	17.820	18.380	17.700	18.290	18.290	1,832,669
2024-06-24	17.000	18.600	16.780	18.180	18.180	3,577,306
2024-06-21	16.970	17.340	16.730	17.130	17.130	14,516,150
2024-06-20	17.240	17.520	16.990	17.080	17.080	2,890,354
2024-06-19	16.630	16.860	16.520	16.850	16.850	1,335,612
2024-06-18	16.190	16.820	16.180	16.690	16.690	1,924,635
2024-06-17	16.130	16.385	15.820	16.190	16.190	2,154,065
2024-06-14	16.150	16.550	16.040	16.490	16.490	1,958,396
2024-06-13	16.680	16.680	16.120	16.210	16.210	1,448,914
2024-06-12	17.540	17.690	16.720	16.800	16.800	2,520,538
2024-06-11	16.870	17.060	16.460	17.000	17.000	2,690,898
2024-06-10	16.990	17.210	16.795	17.070	17.070	1,945,955
2024-06-07	16.660	17.105	16.480	16.920	16.920	2,055,660
2024-06-06	17.310	17.380	17.070	17.270	17.270	1,807,834
2024-06-05	16.350	17.470	16.350	17.140	17.140	2,876,153
2024-06-04	16.620	16.740	15.940	16.210	16.210	3,179,751
2024-06-03	17.710	17.770	17.090	17.320	17.320	2,141,233
2024-05-31	17.930	18.180	16.990	17.510	17.510	5,663,239
2024-05-30	17.440	18.040	17.250	17.820	17.820	1,588,345

← NewerPage 10 of 21 · 1,259 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.