First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	39.490	40.500	38.790	39.200	39.200	2,816,200
2026-07-21	38.420	40.120	38.250	39.580	39.580	3,227,800
2026-07-20	37.000	37.860	36.930	37.590	37.590	3,183,800
2026-07-17	36.000	37.110	35.350	36.790	36.790	2,376,400
2026-07-16	37.720	37.930	37.070	37.390	37.390	1,661,600
2026-07-15	38.990	39.540	37.750	38.430	38.430	2,009,100
2026-07-14	37.360	39.380	37.360	38.940	38.940	3,024,600
2026-07-13	38.740	39.320	35.620	35.970	35.970	3,607,100
2026-07-10	38.890	39.530	38.690	39.260	39.260	1,723,700
2026-07-09	38.010	39.520	37.320	39.110	39.110	2,462,200
2026-07-08	35.750	37.400	35.420	37.100	37.100	4,409,700
2026-07-07	38.090	38.140	36.110	36.640	36.640	2,822,600
2026-07-06	39.620	39.780	38.640	38.790	38.790	1,587,300
2026-07-03	39.700	40.020	39.600	39.800	39.800	660,600
2026-07-02	39.020	40.210	38.300	39.350	39.350	5,015,900
2026-06-30	37.530	38.870	37.500	38.740	38.740	2,627,300
2026-06-29	37.270	37.550	36.660	37.130	37.130	3,633,900
2026-06-26	37.140	38.140	36.800	37.300	37.300	2,439,400
2026-06-25	37.800	38.240	36.730	37.440	37.440	4,680,600
2026-06-24	37.720	38.030	36.140	36.750	36.750	2,867,200
2026-06-23	40.000	40.200	38.490	39.030	39.030	3,335,100
2026-06-22	43.070	43.200	41.300	41.940	41.940	5,425,200
2026-06-19	42.680	43.560	41.970	43.010	43.010	3,351,100
2026-06-18	44.740	44.760	43.210	43.310	43.310	3,300,900
2026-06-17	45.100	45.640	44.160	44.380	44.380	2,361,400
2026-06-16	45.530	45.980	44.430	45.120	45.120	3,361,700
2026-06-15	45.000	46.360	44.750	45.680	45.680	4,712,100
2026-06-12	43.000	44.140	42.680	43.390	43.390	2,152,900
2026-06-11	40.090	42.610	40.090	42.220	42.220	2,937,700
2026-06-10	39.950	40.560	39.130	39.720	39.720	2,509,400
2026-06-09	41.340	42.160	39.290	40.590	40.590	2,590,300
2026-06-08	40.980	41.760	40.440	40.490	40.490	2,475,800
2026-06-05	44.210	44.360	39.990	40.020	40.020	3,250,400
2026-06-04	45.120	46.190	44.720	45.760	45.760	2,773,700
2026-06-03	45.920	46.310	44.860	45.300	45.300	3,122,700
2026-06-02	43.740	46.230	43.740	46.130	46.130	4,958,700
2026-06-01	42.000	43.650	41.190	43.520	43.520	3,193,900
2026-05-29	41.700	42.820	41.690	42.440	42.440	7,229,300
2026-05-28	39.320	41.580	38.940	41.490	41.490	4,036,500
2026-05-27	38.670	40.190	38.660	39.710	39.710	3,816,100
2026-05-26	38.930	39.580	38.130	39.080	39.080	3,177,300
2026-05-25	37.540	39.880	37.530	39.800	39.800	1,562,000
2026-05-22	36.770	37.170	36.210	36.730	36.730	1,902,100
2026-05-21	35.120	36.560	34.760	36.270	36.270	4,843,700
2026-05-20	34.640	36.270	33.790	35.560	35.560	2,838,400
2026-05-19	34.320	34.530	33.110	34.000	34.000	2,585,900
2026-05-15	35.600	35.900	34.700	34.840	34.840	3,268,000
2026-05-14	37.190	37.300	36.390	37.000	37.000	4,819,000
2026-05-13	36.280	37.490	35.910	37.220	37.220	5,430,300
2026-05-12	34.980	36.370	34.650	36.000	36.000	5,716,800
2026-05-11	35.500	36.510	34.890	34.900	34.900	3,647,900
2026-05-08	33.810	35.340	33.810	35.000	35.000	4,213,300
2026-05-07	33.830	34.750	32.990	33.020	33.020	3,981,000
2026-05-06	32.910	33.660	32.710	33.250	33.250	5,424,200
2026-05-05	31.700	32.080	31.200	31.540	31.540	2,722,900
2026-05-04	32.100	32.430	31.020	31.040	31.040	3,289,400
2026-05-01	33.040	33.450	32.310	32.340	32.340	2,498,500
2026-04-30	33.110	33.930	32.470	33.260	33.260	5,734,100
2026-04-29	34.250	34.490	32.110	32.460	32.460	5,416,600
2026-04-28	35.140	35.280	33.950	34.290	34.290	2,891,000

← NewerPage 2 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.