First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	25.110	25.110	23.580	24.420	24.124	3,228,227
2022-06-29	27.230	27.230	25.440	25.920	25.606	2,360,599
2022-06-28	27.390	27.940	26.420	27.050	26.722	2,777,864
2022-06-27	26.250	27.065	25.320	26.880	26.554	6,108,181
2022-06-24	23.540	26.050	23.510	25.880	25.566	3,610,446
2022-06-23	26.120	26.280	23.100	23.210	22.929	7,484,881
2022-06-22	28.010	28.050	26.490	26.510	26.189	2,687,062
2022-06-21	29.580	29.680	28.260	29.130	28.777	1,939,575
2022-06-20	28.820	29.440	28.170	29.090	28.737	935,397
2022-06-17	29.030	29.095	27.020	28.740	28.392	5,775,812
2022-06-16	30.780	30.920	28.790	28.990	28.639	3,992,492
2022-06-15	31.720	31.990	31.050	31.680	31.296	2,159,769
2022-06-14	32.280	32.280	31.345	31.920	31.533	2,160,649
2022-06-13	32.840	32.975	31.700	32.080	31.691	2,233,082
2022-06-10	33.660	34.340	33.560	34.250	33.835	2,132,473
2022-06-09	35.590	36.025	34.500	34.530	34.111	2,055,936
2022-06-08	37.140	37.480	36.025	36.170	35.732	1,814,854
2022-06-07	37.700	38.070	37.190	37.500	37.045	3,074,086
2022-06-06	38.570	38.600	37.830	38.140	37.678	1,244,207
2022-06-03	38.400	39.270	37.700	38.000	37.539	1,370,524
2022-06-02	37.540	39.220	37.160	38.910	38.438	1,965,218
2022-06-01	37.100	37.710	35.480	36.640	36.196	1,753,094
2022-05-31	36.670	37.150	36.060	36.620	36.176	2,862,736
2022-05-30	36.500	37.015	36.410	36.810	36.364	478,084
2022-05-27	35.500	36.510	35.300	36.340	35.899	2,151,272
2022-05-26	34.570	35.070	34.060	34.900	34.477	2,319,315
2022-05-25	35.290	35.500	34.600	34.740	34.319	2,490,047
2022-05-24	36.330	36.330	35.020	35.510	35.080	2,443,237
2022-05-20	37.230	37.930	35.275	36.330	35.890	1,772,530
2022-05-19	34.570	37.230	34.520	36.580	36.137	1,428,446
2022-05-18	36.220	36.330	34.165	34.590	34.171	1,934,459
2022-05-17	35.270	36.670	35.260	36.590	36.146	2,630,407
2022-05-16	32.650	34.220	32.250	34.120	33.706	1,507,798
2022-05-13	32.810	33.260	31.950	32.480	32.086	1,905,185
2022-05-12	32.160	32.910	31.010	32.310	31.918	2,458,950
2022-05-11	32.440	34.110	32.220	33.060	32.659	3,367,480
2022-05-10	32.250	32.440	30.870	31.720	31.335	2,525,834
2022-05-09	32.100	32.260	30.680	31.240	30.861	1,956,576
2022-05-06	33.710	34.010	31.870	33.020	32.620	2,332,379
2022-05-05	36.460	36.470	33.720	34.200	33.785	1,772,580
2022-05-04	36.520	36.590	34.720	36.470	36.028	2,447,826
2022-05-03	35.870	37.140	35.570	36.400	35.959	1,257,420
2022-05-02	36.150	36.500	35.380	35.800	35.366	1,236,891
2022-04-29	37.580	38.700	36.640	36.830	36.384	1,885,871
2022-04-28	35.990	37.730	35.690	37.350	36.897	3,665,571
2022-04-27	35.000	35.740	34.420	35.570	35.139	2,667,944
2022-04-26	35.600	35.600	33.690	33.830	33.420	2,313,941
2022-04-25	34.690	35.570	33.570	35.370	34.941	3,159,141
2022-04-22	38.500	38.740	35.700	35.750	35.317	2,772,134
2022-04-21	41.280	41.940	38.080	39.320	38.843	3,998,576
2022-04-20	41.920	43.280	40.500	41.110	40.612	2,237,357
2022-04-19	41.990	42.260	41.590	42.150	41.639	1,372,426
2022-04-18	41.330	43.030	41.000	42.880	42.360	2,585,069
2022-04-14	41.360	41.540	40.610	41.010	40.513	986,234
2022-04-13	40.150	41.475	40.000	41.430	40.928	1,789,133
2022-04-12	40.350	40.950	39.640	39.860	39.372	1,613,191
2022-04-11	40.660	40.700	39.510	40.060	39.569	2,781,324
2022-04-08	41.760	41.980	40.540	40.760	40.261	1,781,421
2022-04-07	41.010	42.050	40.780	41.550	41.041	1,154,044
2022-04-06	42.000	42.530	40.910	41.410	40.903	1,766,491

← NewerPage 19 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.