First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	27.070	27.610	26.360	27.150	26.984	1,958,043
2022-12-21	26.180	27.885	26.170	27.650	27.481	2,123,052
2022-12-20	27.530	27.970	25.900	25.980	25.821	3,241,721
2022-12-19	27.690	27.690	26.790	27.530	27.361	1,768,204
2022-12-16	24.300	27.560	23.380	27.300	27.133	11,148,180
2022-12-15	30.760	31.000	27.140	27.570	27.401	7,381,617
2022-12-14	31.050	32.530	31.050	32.330	32.132	2,414,669
2022-12-13	33.000	33.330	31.070	31.210	31.019	2,100,821
2022-12-12	32.070	32.120	30.770	31.380	31.188	2,101,946
2022-12-09	32.000	33.560	31.810	32.680	32.480	2,179,352
2022-12-08	31.500	32.890	31.500	32.160	31.963	2,374,728
2022-12-07	31.720	32.000	30.950	31.220	31.029	2,562,971
2022-12-06	33.000	33.000	31.610	31.790	31.595	2,323,144
2022-12-05	32.740	33.010	32.370	32.890	32.689	1,561,036
2022-12-02	31.240	32.740	31.050	32.620	32.420	1,605,805
2022-12-01	32.500	32.660	31.750	32.190	31.993	1,212,614
2022-11-30	32.400	32.480	31.090	31.980	31.784	4,863,488
2022-11-29	30.840	31.970	30.650	31.320	31.128	1,596,188
2022-11-28	30.360	30.870	29.745	30.140	29.955	2,370,558
2022-11-25	31.110	31.360	30.760	30.970	30.780	814,955
2022-11-24	31.450	31.450	31.040	31.150	30.959	257,744
2022-11-23	30.550	31.460	30.550	31.200	31.009	1,440,569
2022-11-22	30.790	31.440	30.060	31.170	30.979	1,707,395
2022-11-21	29.180	30.030	28.310	29.970	29.786	3,382,675
2022-11-18	29.600	29.920	29.220	29.510	29.329	3,011,508
2022-11-17	29.790	30.040	29.060	29.470	29.289	3,808,819
2022-11-16	32.120	32.330	30.690	30.780	30.591	3,954,104
2022-11-15	33.800	34.000	32.820	32.860	32.659	1,832,959
2022-11-14	33.350	33.800	32.710	33.260	33.056	1,760,659
2022-11-11	33.000	34.850	32.530	33.560	33.354	4,618,404
2022-11-10	30.300	32.890	30.270	32.110	31.913	4,111,257
2022-11-09	30.150	30.460	28.680	28.850	28.673	2,698,789
2022-11-08	29.000	30.945	28.880	30.470	30.283	4,006,196
2022-11-07	29.150	29.400	28.320	28.760	28.584	3,064,623
2022-11-04	27.150	30.370	27.140	29.300	29.121	3,680,441
2022-11-03	24.780	26.140	24.780	25.530	25.374	3,554,427
2022-11-02	26.110	26.800	25.250	25.270	25.115	3,102,179
2022-11-01	25.150	26.430	25.110	26.180	26.020	3,045,920
2022-10-31	24.390	25.190	23.690	24.030	23.883	3,250,865
2022-10-28	25.250	25.250	24.170	24.700	24.549	2,161,234
2022-10-27	25.050	25.810	24.150	25.580	25.423	4,303,243
2022-10-26	24.750	26.810	23.980	25.730	25.572	4,528,072
2022-10-25	24.130	25.000	24.050	24.970	24.817	2,155,013
2022-10-24	26.480	26.480	24.410	24.510	24.360	3,573,355
2022-10-21	23.890	26.790	23.700	26.720	26.556	3,927,030
2022-10-20	23.200	25.300	22.930	23.960	23.813	3,207,075
2022-10-19	22.680	23.400	22.490	23.000	22.859	1,931,244
2022-10-18	23.970	24.100	22.430	22.890	22.750	3,220,652
2022-10-17	24.950	25.600	23.660	23.970	23.823	2,462,866
2022-10-14	24.800	24.880	23.760	24.310	24.161	3,193,449
2022-10-13	23.760	24.900	22.520	24.590	24.439	3,460,423
2022-10-12	23.500	24.600	23.220	24.540	24.390	4,435,392
2022-10-11	23.080	24.010	22.770	23.420	23.277	3,165,293
2022-10-07	23.430	23.750	22.600	23.170	23.028	3,057,068
2022-10-06	23.350	24.100	23.170	23.930	23.783	2,340,181
2022-10-05	23.100	24.150	22.780	24.100	23.952	2,632,647
2022-10-04	25.000	25.020	23.610	23.860	23.714	3,135,876
2022-10-03	24.000	24.980	23.980	24.220	24.072	4,792,290
2022-09-30	23.000	24.080	22.500	23.450	23.306	2,517,667
2022-09-29	22.720	23.060	22.060	22.960	22.819	1,784,724

← NewerPage 17 of 21 · 1,256 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.