First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	21.270	22.200	20.920	21.310	21.179	1,824,902
2022-09-26	21.040	21.720	20.470	20.680	20.553	2,483,156
2022-09-23	22.040	22.100	21.060	21.380	21.249	3,158,325
2022-09-22	23.780	23.810	22.480	22.990	22.849	2,353,980
2022-09-21	24.410	24.410	22.970	23.270	23.127	2,043,735
2022-09-20	23.900	24.080	23.420	24.000	23.853	1,271,816
2022-09-19	22.500	24.490	22.460	24.260	24.111	1,595,778
2022-09-16	22.800	23.370	22.450	23.320	23.177	3,389,336
2022-09-15	22.750	24.160	22.650	23.340	23.197	1,571,341
2022-09-14	23.470	23.720	22.610	23.550	23.406	1,953,303
2022-09-13	23.720	24.390	23.400	23.490	23.346	2,090,069
2022-09-12	24.530	24.940	23.760	24.890	24.738	3,132,114
2022-09-09	23.370	24.160	23.240	23.820	23.674	3,562,313
2022-09-08	21.020	22.880	20.940	22.790	22.650	2,477,552
2022-09-07	20.440	21.340	20.110	21.130	21.001	3,021,763
2022-09-06	21.960	22.130	20.720	20.830	20.702	2,561,414
2022-09-02	21.700	22.220	21.065	21.370	21.239	3,197,383
2022-09-01	22.530	22.620	20.850	21.010	20.881	4,250,096
2022-08-31	23.700	24.140	23.190	23.240	23.098	4,414,371
2022-08-30	25.340	25.630	23.890	23.950	23.803	2,911,661
2022-08-29	24.990	26.120	24.870	25.720	25.562	3,228,378
2022-08-26	27.060	27.250	25.640	25.830	25.672	3,045,809
2022-08-25	26.430	27.230	26.380	26.520	26.199	2,119,951
2022-08-24	25.180	26.230	24.950	25.730	25.418	2,364,774
2022-08-23	24.440	25.845	24.390	25.660	25.349	2,162,379
2022-08-22	23.360	24.210	23.250	24.200	23.907	1,939,667
2022-08-19	24.290	24.780	23.750	24.130	23.838	1,917,364
2022-08-18	24.390	24.850	24.360	24.700	24.401	1,311,848
2022-08-17	24.260	24.860	23.800	23.900	23.610	3,966,824
2022-08-16	23.960	24.895	23.880	24.800	24.499	1,775,023
2022-08-15	23.900	24.080	23.330	23.910	23.620	3,069,295
2022-08-12	24.090	25.230	23.890	25.010	24.707	2,889,729
2022-08-11	24.710	25.005	24.070	24.440	24.144	1,873,844
2022-08-10	23.360	24.515	23.060	24.240	23.946	2,176,765
2022-08-09	23.460	23.490	22.370	22.590	22.316	1,593,089
2022-08-08	22.600	24.730	22.550	23.390	23.106	3,183,007
2022-08-05	21.250	22.530	21.120	22.510	22.237	2,190,244
2022-08-04	20.550	21.700	20.550	21.420	21.160	1,954,351
2022-08-03	21.810	21.890	20.570	20.630	20.380	2,506,738
2022-08-02	22.950	22.950	21.320	21.470	21.210	2,924,320
2022-07-29	21.730	23.480	21.190	23.400	23.116	5,403,629
2022-07-28	20.700	21.690	19.730	21.320	21.062	5,277,434
2022-07-27	19.130	20.760	18.830	20.340	20.093	5,789,943
2022-07-26	19.890	20.260	18.800	19.110	18.878	3,426,693
2022-07-25	20.260	20.440	19.490	19.560	19.323	2,661,172
2022-07-22	20.200	20.450	19.570	19.890	19.649	3,577,712
2022-07-21	19.950	19.980	18.675	19.860	19.619	4,642,867
2022-07-20	21.790	21.790	20.065	20.250	20.005	3,313,945
2022-07-19	21.440	21.940	20.560	21.870	21.605	2,202,240
2022-07-18	21.270	22.050	21.170	21.550	21.289	3,271,364
2022-07-15	20.110	20.580	19.340	20.440	20.192	2,979,740
2022-07-14	20.250	20.690	19.270	19.910	19.669	5,001,391
2022-07-13	21.220	22.220	21.080	21.690	21.427	2,581,235
2022-07-12	21.920	22.680	21.440	21.930	21.664	2,643,242
2022-07-11	24.050	24.440	22.300	22.920	22.642	3,751,440
2022-07-08	26.070	26.220	24.040	25.000	24.697	5,115,746
2022-07-07	25.500	27.060	25.430	26.710	26.386	4,348,815
2022-07-06	23.050	24.450	21.200	24.100	23.808	5,482,617
2022-07-05	23.490	23.540	22.410	23.240	22.958	3,232,836
2022-07-04	24.430	24.740	23.765	24.600	24.302	1,411,926

← NewerPage 18 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.