First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	13.250	13.900	12.970	13.660	13.660	3,414,438
2024-03-01	12.750	13.010	12.450	12.900	12.900	2,713,037
2024-02-29	12.430	12.970	12.340	12.850	12.850	12,024,060
2024-02-28	12.150	12.600	12.130	12.470	12.470	3,016,683
2024-02-27	12.460	12.730	12.260	12.410	12.410	3,386,856
2024-02-26	12.200	12.370	11.960	12.270	12.270	5,053,963
2024-02-23	12.540	12.850	12.095	12.420	12.420	5,129,947
2024-02-22	12.750	13.265	12.230	12.510	12.510	14,305,950
2024-02-21	10.920	12.090	10.910	11.910	11.910	1,805,288
2024-02-20	12.000	12.060	11.610	11.610	11.610	1,582,806
2024-02-16	12.000	12.280	11.960	12.120	12.120	1,238,454
2024-02-15	11.920	12.130	11.840	11.920	11.920	1,545,026
2024-02-14	11.750	11.780	11.370	11.710	11.710	1,642,179
2024-02-13	11.910	11.930	11.310	11.630	11.630	3,102,720
2024-02-12	12.020	12.350	12.020	12.100	12.100	4,325,846
2024-02-09	12.220	12.220	11.990	12.060	12.060	885,260
2024-02-08	12.220	12.420	11.990	12.220	12.220	1,879,188
2024-02-07	12.470	12.570	12.000	12.100	12.100	1,215,994
2024-02-06	12.300	12.600	12.180	12.520	12.520	1,537,068
2024-02-05	12.130	12.360	11.980	12.320	12.320	1,979,091
2024-02-02	12.550	12.720	12.140	12.400	12.400	2,203,855
2024-02-01	12.440	13.210	12.270	12.610	12.610	2,208,592
2024-01-31	12.670	12.950	12.200	12.200	12.200	1,705,394
2024-01-30	12.610	12.910	12.510	12.800	12.800	1,392,184
2024-01-29	12.580	12.710	12.360	12.710	12.710	1,619,634
2024-01-26	12.450	12.760	12.380	12.700	12.700	1,593,432
2024-01-25	12.550	12.780	12.350	12.460	12.460	1,437,968
2024-01-24	12.870	12.880	12.170	12.430	12.430	2,049,380
2024-01-23	12.100	12.780	12.090	12.620	12.620	1,801,196
2024-01-22	12.320	12.450	11.950	12.100	12.100	3,847,031
2024-01-19	12.000	12.700	11.800	12.550	12.550	3,224,579
2024-01-18	12.680	12.970	12.360	12.460	12.460	2,673,566
2024-01-17	13.300	13.300	12.405	12.660	12.660	4,246,011
2024-01-16	13.200	13.580	12.870	13.570	13.570	3,659,734
2024-01-15	13.310	13.420	13.110	13.400	13.400	793,015
2024-01-12	12.810	13.380	12.750	13.150	13.150	2,183,691
2024-01-11	12.500	12.840	12.480	12.740	12.740	3,158,262
2024-01-10	12.560	12.800	12.340	12.540	12.540	2,355,453
2024-01-09	13.130	13.330	12.560	12.560	12.560	2,186,979
2024-01-08	12.510	13.105	12.510	12.930	12.930	2,962,638
2024-01-05	13.140	13.350	12.430	12.680	12.680	2,923,105
2024-01-04	13.740	13.740	12.730	13.050	13.050	4,452,323
2024-01-03	11.790	14.120	11.280	13.290	13.290	6,832,093
2024-01-02	10.820	12.500	10.770	11.970	11.970	4,198,591
2023-12-29	11.000	11.050	10.670	10.850	10.850	1,622,258
2023-12-28	11.180	11.430	10.910	11.050	11.050	1,487,754
2023-12-27	11.030	11.350	11.005	11.240	11.240	2,197,277
2023-12-22	10.600	11.450	10.600	11.050	11.050	2,801,956
2023-12-21	10.510	10.705	10.430	10.620	10.620	1,505,164
2023-12-20	10.770	11.030	10.340	10.370	10.370	1,894,571
2023-12-19	10.530	10.890	10.530	10.830	10.830	1,893,871
2023-12-18	10.560	10.950	10.310	10.380	10.380	2,438,471
2023-12-15	10.370	10.700	10.130	10.310	10.310	7,789,243
2023-12-14	10.880	11.120	10.070	10.300	10.300	3,370,124
2023-12-13	9.390	10.685	9.310	10.600	10.600	3,163,636
2023-12-12	9.750	9.900	9.620	9.650	9.650	2,341,301
2023-12-11	10.300	10.320	9.850	9.900	9.900	3,074,152
2023-12-08	10.340	10.530	10.300	10.390	10.390	2,275,828
2023-12-07	10.550	10.780	10.290	10.500	10.500	2,598,884
2023-12-06	11.030	11.100	10.430	10.460	10.460	2,797,417

← NewerPage 12 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.