First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	18.050	18.210	17.510	17.690	17.690	2,223,199
2024-05-28	18.300	18.830	18.160	18.500	18.500	1,724,877
2024-05-27	17.920	18.400	17.920	18.260	18.260	1,402,706
2024-05-24	17.910	18.310	17.630	18.100	18.100	2,603,897
2024-05-23	18.700	18.850	17.690	17.750	17.750	2,693,306
2024-05-22	19.500	19.800	18.570	18.660	18.660	2,695,188
2024-05-21	19.500	20.760	19.490	20.000	20.000	4,285,564
2024-05-17	18.600	19.460	18.265	19.430	19.430	2,959,178
2024-05-16	18.580	18.760	18.030	18.070	18.070	2,353,260
2024-05-15	19.650	19.750	18.480	18.600	18.600	3,322,431
2024-05-14	18.160	19.640	18.040	19.530	19.530	3,460,574
2024-05-13	18.400	18.470	17.780	17.970	17.970	3,563,752
2024-05-10	18.270	18.990	18.160	18.240	18.240	3,655,468
2024-05-09	18.500	18.890	17.990	18.040	18.040	2,590,691
2024-05-08	18.230	18.485	17.840	18.360	18.360	2,417,069
2024-05-07	18.370	18.540	17.730	18.490	18.490	2,246,834
2024-05-06	18.600	19.090	18.090	18.370	18.370	3,221,941
2024-05-03	17.100	18.640	17.080	18.580	18.580	4,696,286
2024-05-02	17.390	17.400	16.390	16.780	16.780	3,460,353
2024-05-01	17.300	17.640	16.610	17.290	17.290	2,630,107
2024-04-30	17.180	18.090	17.010	17.480	17.480	9,343,469
2024-04-29	18.030	18.400	17.140	17.570	17.570	3,964,515
2024-04-26	16.340	18.320	16.130	18.270	18.270	4,285,923
2024-04-25	16.000	16.500	15.830	16.240	16.240	4,332,083
2024-04-24	15.630	15.980	15.520	15.940	15.940	2,259,936
2024-04-23	15.830	16.180	15.470	15.520	15.520	2,222,383
2024-04-22	15.700	16.010	15.260	15.930	15.930	2,344,638
2024-04-19	16.060	16.175	15.840	15.960	15.960	2,675,880
2024-04-18	15.170	16.270	15.050	16.090	16.090	5,588,692
2024-04-17	15.570	15.690	14.700	14.780	14.780	3,043,459
2024-04-16	14.630	15.605	14.350	15.470	15.470	2,775,809
2024-04-15	15.380	15.860	14.590	14.860	14.860	3,011,683
2024-04-12	16.270	16.300	15.060	15.270	15.270	2,620,613
2024-04-11	16.200	16.240	15.410	15.940	15.940	3,329,541
2024-04-10	15.900	16.285	15.540	16.060	16.060	2,057,878
2024-04-09	15.420	16.450	15.400	16.150	16.150	2,364,595
2024-04-08	15.340	15.440	15.150	15.380	15.380	2,269,282
2024-04-05	15.300	15.470	14.760	15.260	15.260	2,590,289
2024-04-04	15.330	15.650	15.040	15.150	15.150	2,517,991
2024-04-03	14.910	15.170	14.610	15.170	15.170	1,906,457
2024-04-02	14.630	14.980	14.590	14.750	14.750	2,246,031
2024-04-01	14.940	14.940	14.330	14.550	14.550	1,185,517
2024-03-28	14.430	14.890	14.350	14.560	14.560	2,720,187
2024-03-27	13.300	14.300	13.300	14.230	14.230	2,540,531
2024-03-26	13.650	13.900	13.320	13.320	13.320	2,216,337
2024-03-25	13.820	14.410	13.600	13.610	13.610	2,173,606
2024-03-22	13.870	13.945	13.510	13.620	13.620	1,489,595
2024-03-21	15.030	15.220	13.745	13.850	13.850	3,375,394
2024-03-20	14.370	14.710	14.070	14.700	14.700	2,741,167
2024-03-19	14.450	14.790	14.380	14.580	14.580	1,359,339
2024-03-18	15.090	15.190	14.660	14.690	14.690	3,168,039
2024-03-15	14.170	15.290	14.170	15.010	15.010	8,663,678
2024-03-14	15.150	15.160	13.960	14.060	14.060	4,056,738
2024-03-13	13.500	14.885	13.495	14.860	14.860	4,113,475
2024-03-12	13.070	13.340	12.770	13.210	13.210	1,443,488
2024-03-11	13.130	13.270	12.990	13.070	13.070	1,584,461
2024-03-08	13.390	13.670	13.220	13.300	13.300	2,272,441
2024-03-07	13.470	13.655	12.875	12.950	12.950	3,141,717
2024-03-06	14.130	14.360	13.360	13.460	13.460	3,445,871
2024-03-05	13.670	14.230	13.590	13.910	13.910	7,439,912

← NewerPage 11 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.