First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	34.870	35.080	33.970	34.290	34.290	2,238,181
2023-09-11	35.170	36.000	34.830	35.190	35.190	2,685,121
2023-09-08	34.090	34.310	33.370	33.830	33.830	1,318,700
2023-09-07	34.810	35.060	34.510	34.570	34.570	1,622,172
2023-09-06	34.560	35.150	34.400	35.090	35.090	1,359,868
2023-09-05	36.680	36.700	34.870	34.910	34.910	2,389,300
2023-09-01	36.870	37.230	36.520	37.090	37.090	1,757,311
2023-08-31	35.620	36.350	35.560	36.300	36.300	2,337,479
2023-08-30	35.600	36.100	35.520	35.620	35.620	1,885,556
2023-08-29	34.070	35.580	33.810	35.570	35.570	1,226,213
2023-08-28	33.370	34.460	33.370	34.410	34.410	1,444,575
2023-08-25	33.280	33.820	32.990	33.390	33.390	1,536,230
2023-08-24	34.160	34.550	33.270	33.280	33.200	1,200,137
2023-08-23	33.830	34.800	33.800	34.660	34.577	892,982
2023-08-22	34.610	34.940	33.610	33.720	33.639	1,056,677
2023-08-21	33.350	34.300	33.185	34.120	34.038	1,880,275
2023-08-18	33.770	33.770	33.060	33.340	33.260	1,004,090
2023-08-17	34.280	34.700	33.620	33.710	33.629	1,089,072
2023-08-16	32.960	34.180	32.770	33.660	33.579	2,146,026
2023-08-15	34.990	35.010	33.090	33.210	33.130	2,069,016
2023-08-14	36.050	36.250	35.160	35.750	35.664	1,274,283
2023-08-11	35.560	36.470	35.170	36.430	36.342	973,271
2023-08-10	36.900	37.035	35.620	36.080	35.993	1,002,519
2023-08-09	36.610	37.000	35.950	36.570	36.482	1,053,600
2023-08-08	36.220	36.630	34.800	36.560	36.472	2,198,717
2023-08-04	36.580	37.610	36.380	37.070	36.981	2,282,401
2023-08-03	36.180	37.010	35.880	36.780	36.692	1,397,432
2023-08-02	37.520	37.530	36.070	36.460	36.372	3,071,165
2023-08-01	38.520	38.890	37.800	38.350	38.258	1,086,315
2023-07-31	38.120	39.130	37.910	39.110	39.016	1,972,381
2023-07-28	37.500	38.250	37.220	38.040	37.949	2,008,757
2023-07-27	36.500	38.060	36.390	37.490	37.400	3,001,767
2023-07-26	35.300	36.880	34.770	36.830	36.742	2,600,322
2023-07-25	35.330	36.880	35.205	36.120	36.033	1,995,881
2023-07-24	34.930	34.990	34.390	34.680	34.597	1,215,091
2023-07-21	35.330	35.450	34.540	34.840	34.756	911,850
2023-07-20	36.000	36.200	35.130	35.360	35.275	1,834,452
2023-07-19	34.820	35.680	34.730	35.570	35.485	1,983,533
2023-07-18	33.760	35.040	33.640	34.980	34.896	2,731,343
2023-07-17	33.610	34.310	33.510	34.100	34.018	689,149
2023-07-14	34.780	35.080	34.080	34.580	34.497	1,589,908
2023-07-13	34.320	35.130	34.100	34.870	34.786	1,860,171
2023-07-12	33.100	34.630	33.070	34.100	34.018	2,205,840
2023-07-11	32.590	33.160	32.570	32.830	32.751	1,265,146
2023-07-10	31.070	32.780	31.070	32.540	32.462	2,351,205
2023-07-07	31.000	32.060	30.980	31.840	31.764	1,191,432
2023-07-06	31.350	31.630	31.030	31.300	31.225	4,144,431
2023-07-05	32.180	32.640	31.650	32.250	32.173	2,150,040
2023-07-04	31.380	32.430	31.230	32.260	32.183	857,615
2023-06-30	30.900	31.405	30.620	31.340	31.265	2,023,058
2023-06-29	30.450	31.030	30.090	30.540	30.467	1,260,693
2023-06-28	30.750	31.110	30.310	30.620	30.546	2,350,524
2023-06-27	31.610	31.670	30.870	31.090	31.015	2,028,019
2023-06-26	31.390	32.040	31.340	31.750	31.674	1,613,725
2023-06-23	31.160	31.660	30.120	31.550	31.474	2,065,108
2023-06-22	33.160	33.160	32.020	32.250	32.173	1,538,684
2023-06-21	32.160	33.490	31.920	33.100	33.020	2,228,523
2023-06-20	32.900	32.910	31.750	32.700	32.621	2,343,596
2023-06-19	33.000	33.380	32.860	33.180	33.100	592,446
2023-06-16	33.400	33.560	32.700	33.230	33.150	5,524,767

← NewerPage 14 of 21 · 1,260 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.