First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	10.940	11.240	10.810	10.980	10.980	5,744,494
2023-12-04	10.770	11.340	10.770	11.030	11.030	4,325,450
2023-12-01	11.010	11.320	10.960	11.190	11.190	3,849,462
2023-11-30	11.520	11.600	10.890	11.110	11.110	7,638,631
2023-11-29	11.700	12.350	11.125	11.360	11.360	6,918,033
2023-11-28	11.700	12.845	11.680	12.640	12.640	4,332,662
2023-11-27	13.080	13.200	12.730	12.740	12.740	2,202,187
2023-11-24	13.570	13.650	13.060	13.310	13.310	2,602,634
2023-11-23	13.750	14.150	13.630	13.660	13.660	796,633
2023-11-22	14.250	14.250	13.690	13.760	13.760	2,755,070
2023-11-21	14.760	15.660	13.990	14.190	14.190	3,885,398
2023-11-20	14.890	15.220	14.430	14.770	14.770	3,453,401
2023-11-17	15.380	15.550	14.910	15.310	15.310	2,234,097
2023-11-16	15.530	15.750	14.930	15.090	15.090	1,846,754
2023-11-15	15.660	15.960	15.310	15.840	15.840	2,686,111
2023-11-14	16.150	16.370	15.450	15.480	15.480	2,885,075
2023-11-13	15.710	16.060	15.440	15.650	15.650	2,002,730
2023-11-10	16.820	16.850	15.950	16.280	16.280	1,998,122
2023-11-09	15.750	16.980	15.745	16.840	16.840	2,682,611
2023-11-08	16.500	16.670	15.040	15.590	15.590	5,357,725
2023-11-07	16.950	17.050	16.540	16.610	16.610	3,637,848
2023-11-06	18.000	18.180	16.960	16.990	16.990	3,703,297
2023-11-03	16.640	17.650	16.610	17.460	17.460	6,923,649
2023-11-02	15.380	16.220	15.200	15.720	15.720	5,244,247
2023-11-01	16.000	16.000	13.660	14.780	14.780	7,272,945
2023-10-31	19.350	19.350	16.000	16.070	16.070	10,917,640
2023-10-30	25.000	25.100	19.360	20.000	20.000	9,916,038
2023-10-27	28.530	28.800	27.850	27.960	27.960	2,613,605
2023-10-26	28.360	28.790	27.320	27.980	27.980	2,874,947
2023-10-25	29.900	30.680	28.470	28.720	28.720	2,591,437
2023-10-24	29.950	30.500	29.530	29.600	29.600	1,389,138
2023-10-23	29.670	29.870	28.925	29.430	29.430	1,996,828
2023-10-20	30.640	30.680	29.930	29.980	29.980	1,347,122
2023-10-19	31.080	31.320	30.730	30.990	30.990	1,367,349
2023-10-18	31.820	32.020	30.795	30.920	30.920	1,813,561
2023-10-17	31.330	32.280	31.280	32.020	32.020	1,301,762
2023-10-16	31.330	32.470	31.270	31.740	31.740	1,800,647
2023-10-13	31.080	31.650	30.730	30.890	30.890	1,347,164
2023-10-12	31.640	31.930	30.380	30.840	30.840	1,724,290
2023-10-11	31.400	32.310	31.340	31.500	31.500	2,478,765
2023-10-10	30.710	31.050	30.200	30.810	30.810	1,501,304
2023-10-06	30.000	30.460	29.440	30.290	30.290	1,339,748
2023-10-05	29.410	29.960	29.330	29.740	29.740	1,262,064
2023-10-04	29.730	29.980	28.890	29.720	29.720	1,525,433
2023-10-03	30.030	31.000	29.655	29.970	29.970	2,040,023
2023-10-02	31.520	31.790	30.430	30.660	30.660	1,282,436
2023-09-29	31.680	32.480	31.680	32.090	32.090	2,143,926
2023-09-28	30.570	31.240	30.280	30.880	30.880	2,342,762
2023-09-27	31.380	31.480	29.850	30.370	30.370	1,682,495
2023-09-26	31.690	31.820	30.720	31.240	31.240	1,483,466
2023-09-25	31.700	32.140	31.110	32.100	32.100	1,672,904
2023-09-22	33.080	33.310	32.065	32.170	32.170	1,189,479
2023-09-21	33.050	33.110	32.160	32.690	32.690	1,769,288
2023-09-20	33.750	34.430	33.640	33.700	33.700	882,591
2023-09-19	35.490	35.490	33.260	33.400	33.400	1,650,157
2023-09-18	35.630	35.630	35.130	35.580	35.580	942,168
2023-09-15	35.480	36.015	35.360	35.820	35.820	3,558,443
2023-09-14	34.720	35.490	34.350	35.460	35.460	1,979,153
2023-09-13	34.150	34.220	33.700	34.070	34.070	1,507,359
2023-09-12	34.870	35.080	33.970	34.290	34.290	2,238,181

← NewerPage 13 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.