First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	30.920	34.980	30.830	33.310	33.230	5,507,807
2023-06-14	31.000	31.530	30.450	30.960	30.886	2,312,917
2023-06-13	30.480	31.220	30.280	30.440	30.367	2,314,451
2023-06-12	29.530	29.760	29.220	29.580	29.509	911,630
2023-06-09	30.540	30.760	29.540	29.670	29.599	1,285,767
2023-06-08	30.320	30.730	29.580	30.570	30.497	1,732,643
2023-06-07	30.230	30.640	30.050	30.240	30.167	1,111,807
2023-06-06	29.280	30.390	29.280	30.080	30.008	1,286,227
2023-06-05	29.870	29.890	28.670	29.380	29.309	1,982,623
2023-06-02	29.890	31.130	29.800	30.080	30.008	3,250,755
2023-06-01	28.720	29.440	28.720	28.860	28.791	2,842,934
2023-05-31	29.460	29.600	28.200	28.440	28.372	3,553,861
2023-05-30	30.760	30.990	29.660	29.940	29.868	1,332,724
2023-05-29	30.580	30.620	30.400	30.570	30.497	222,337
2023-05-26	30.500	30.770	30.130	30.580	30.507	1,001,415
2023-05-25	29.790	29.880	29.400	29.500	29.429	1,152,301
2023-05-24	29.940	30.090	29.100	29.540	29.469	1,754,444
2023-05-23	31.580	31.660	30.300	30.600	30.526	2,184,252
2023-05-19	31.970	32.040	31.330	31.670	31.594	1,570,962
2023-05-18	32.170	32.240	31.080	31.600	31.524	1,533,618
2023-05-17	32.960	33.200	31.970	32.700	32.621	1,214,203
2023-05-16	32.170	32.840	31.750	32.210	32.133	1,256,230
2023-05-15	32.000	33.220	31.990	33.010	32.931	1,721,362
2023-05-12	31.270	31.930	30.670	31.830	31.754	2,971,812
2023-05-11	31.990	32.100	30.520	30.930	30.856	4,510,947
2023-05-10	35.490	35.620	32.985	33.450	33.370	1,969,719
2023-05-09	35.830	35.840	34.590	35.410	35.325	1,274,943
2023-05-08	36.000	36.380	35.310	36.240	36.153	3,089,744
2023-05-05	34.060	35.900	33.750	35.800	35.714	2,560,937
2023-05-04	33.540	34.590	33.170	33.590	33.509	2,246,785
2023-05-03	33.380	33.690	33.255	33.530	33.449	1,242,252
2023-05-02	33.580	34.050	33.030	33.620	33.539	1,578,841
2023-05-01	33.400	34.220	33.220	33.990	33.908	2,035,766
2023-04-28	32.820	33.080	32.390	32.920	32.841	2,242,431
2023-04-27	32.790	33.360	32.250	33.010	32.931	2,541,714
2023-04-26	31.790	32.950	31.095	32.180	32.103	2,821,962
2023-04-25	30.830	31.430	30.650	31.170	31.095	1,703,097
2023-04-24	31.220	32.130	31.060	31.910	31.833	2,017,427
2023-04-21	33.280	33.280	31.360	31.690	31.614	3,492,170
2023-04-20	33.500	34.620	33.430	33.720	33.639	1,571,869
2023-04-19	34.710	35.040	34.170	34.260	34.178	2,133,233
2023-04-18	34.940	35.580	34.930	35.370	35.285	4,913,203
2023-04-17	34.460	34.880	33.710	34.850	34.766	5,592,065
2023-04-14	34.750	34.800	33.695	34.440	34.357	6,701,814
2023-04-13	33.350	35.500	33.320	34.830	34.617	3,013,206
2023-04-12	33.050	33.230	32.660	32.830	32.629	1,663,774
2023-04-11	31.750	33.260	31.560	32.950	32.748	2,348,402
2023-04-10	31.170	31.470	30.800	31.100	30.909	5,122,992
2023-04-06	31.900	31.900	31.120	31.590	31.396	6,451,761
2023-04-05	32.070	32.250	31.320	31.780	31.585	1,847,965
2023-04-04	31.980	32.350	31.590	32.090	31.893	2,043,961
2023-04-03	31.250	32.630	31.185	32.290	32.092	5,708,259
2023-03-31	30.920	31.930	30.860	31.070	30.880	1,969,676
2023-03-30	30.100	31.120	30.070	30.750	30.562	1,533,328
2023-03-29	29.400	30.010	29.400	30.000	29.816	1,210,230
2023-03-28	28.910	29.630	28.810	29.200	29.021	1,497,153
2023-03-27	28.370	29.270	27.840	28.940	28.763	3,438,602
2023-03-24	27.550	28.550	27.360	28.350	28.176	1,437,782
2023-03-23	28.350	28.630	27.870	28.120	27.948	2,861,340
2023-03-22	27.790	28.880	27.680	28.170	27.997	1,889,658

← NewerPage 15 of 21 · 1,255 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.