First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	27.400	27.850	26.890	27.750	27.580	1,689,919
2023-03-20	26.600	27.830	26.510	26.880	26.715	2,342,168
2023-03-17	25.570	26.400	25.520	26.060	25.900	3,013,162
2023-03-16	24.690	26.000	24.430	25.830	25.672	2,710,815
2023-03-15	26.080	26.360	24.610	24.810	24.658	3,637,137
2023-03-14	26.690	27.870	26.600	27.160	26.994	2,042,591
2023-03-13	26.910	26.980	26.150	26.550	26.387	2,213,833
2023-03-10	27.700	28.710	26.850	27.000	26.835	2,270,506
2023-03-09	30.000	30.050	27.410	27.470	27.302	3,162,564
2023-03-08	31.100	31.440	29.770	29.990	29.806	3,399,671
2023-03-07	30.770	31.240	29.550	29.790	29.608	2,178,259
2023-03-06	31.010	31.520	30.850	31.390	31.198	1,492,897
2023-03-03	31.020	31.760	30.990	31.460	31.267	1,412,365
2023-03-02	30.150	30.890	30.070	30.730	30.542	2,135,206
2023-03-01	30.630	31.100	30.340	30.810	30.621	2,610,765
2023-02-28	28.240	30.030	28.110	29.810	29.627	4,955,101
2023-02-27	26.760	28.040	26.715	27.920	27.749	2,303,610
2023-02-24	25.950	26.600	25.650	26.580	26.417	2,746,499
2023-02-23	25.000	26.770	24.770	26.590	26.427	4,018,978
2023-02-22	26.620	26.800	25.830	25.960	25.801	2,192,512
2023-02-21	27.380	28.030	26.520	26.610	26.447	2,050,553
2023-02-17	26.500	27.040	26.390	26.570	26.407	1,484,882
2023-02-16	27.000	27.080	26.410	26.780	26.616	1,886,530
2023-02-15	26.100	27.530	25.100	27.220	27.053	2,095,491
2023-02-14	26.290	27.600	26.290	27.210	27.043	2,075,020
2023-02-13	25.840	26.890	25.840	26.750	26.586	1,532,055
2023-02-10	26.590	26.730	25.815	25.940	25.781	1,595,701
2023-02-09	27.940	28.140	26.450	26.930	26.765	1,849,123
2023-02-08	27.390	27.600	26.910	26.980	26.815	1,177,868
2023-02-07	25.650	27.600	25.650	27.510	27.341	2,747,804
2023-02-06	27.500	27.610	25.020	25.650	25.493	3,349,898
2023-02-03	28.370	29.040	27.790	27.900	27.729	2,126,958
2023-02-02	30.610	30.620	28.320	28.600	28.425	4,390,094
2023-02-01	30.850	31.260	30.100	30.690	30.502	1,910,101
2023-01-31	30.070	31.010	29.760	30.870	30.681	1,645,195
2023-01-30	30.470	30.860	30.320	30.360	30.174	1,285,974
2023-01-27	30.710	31.030	30.310	30.840	30.651	1,085,482
2023-01-26	31.000	31.750	30.560	30.990	30.800	2,123,228
2023-01-25	30.140	31.020	30.070	30.850	30.661	990,246
2023-01-24	30.000	30.710	29.785	30.630	30.442	1,152,977
2023-01-23	30.440	30.610	29.940	30.240	30.055	979,062
2023-01-20	29.890	30.940	29.270	30.560	30.373	1,864,378
2023-01-19	29.800	30.480	29.580	29.940	29.757	1,749,704
2023-01-18	30.080	31.520	29.880	30.020	29.836	3,054,768
2023-01-17	28.960	29.770	28.360	29.570	29.389	2,844,690
2023-01-16	30.760	31.190	29.230	29.310	29.130	1,277,549
2023-01-13	30.960	32.610	30.950	31.230	31.039	3,015,095
2023-01-12	30.660	31.520	29.940	31.310	31.118	2,474,101
2023-01-11	31.390	31.460	29.660	30.970	30.780	3,040,182
2023-01-10	30.990	31.380	30.210	30.940	30.750	2,453,123
2023-01-09	30.000	32.050	29.970	30.990	30.800	3,264,061
2023-01-06	29.020	30.590	28.540	29.840	29.657	2,476,203
2023-01-05	28.920	28.920	27.540	28.490	28.315	1,746,958
2023-01-04	27.990	28.700	27.340	28.410	28.236	1,901,614
2023-01-03	28.500	29.160	27.720	28.130	27.958	1,908,922
2022-12-30	29.450	29.450	28.200	28.290	28.117	1,909,540
2022-12-29	28.900	29.580	28.890	29.450	29.270	1,625,400
2022-12-28	28.440	29.300	28.390	28.670	28.494	1,840,020
2022-12-23	27.340	27.970	26.990	27.850	27.679	896,071
2022-12-22	27.070	27.610	26.360	27.150	26.984	1,958,043

← NewerPage 16 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.