First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	44.760	45.130	42.020	42.390	41.871	2,065,263
2022-04-04	44.640	45.380	44.330	44.960	44.409	1,202,347
2022-04-01	43.670	44.480	43.200	44.420	43.876	1,294,266
2022-03-31	43.620	43.820	42.660	43.280	42.750	1,671,271
2022-03-30	42.650	43.570	42.250	43.520	42.987	1,097,906
2022-03-29	42.700	42.900	42.030	42.210	41.693	1,612,276
2022-03-28	42.040	43.060	41.810	42.930	42.404	1,580,607
2022-03-25	41.530	42.665	41.530	42.500	41.980	1,620,288
2022-03-24	41.650	42.050	41.390	41.920	41.407	1,078,919
2022-03-23	41.020	42.490	41.020	41.450	40.942	1,373,336
2022-03-22	42.500	42.500	40.810	41.190	40.686	1,384,194
2022-03-21	41.550	42.280	40.990	42.190	41.673	2,154,990
2022-03-18	42.000	42.850	40.020	41.170	40.666	5,510,573
2022-03-17	38.480	40.620	38.450	40.590	40.093	2,099,052
2022-03-16	37.950	38.490	37.305	38.470	37.999	2,398,156
2022-03-15	36.390	37.020	35.375	37.010	36.557	2,290,386
2022-03-14	38.180	38.180	36.430	37.150	36.695	2,157,021
2022-03-11	38.670	39.100	37.970	38.440	37.969	1,246,276
2022-03-10	38.900	39.420	38.220	38.920	38.443	2,192,694
2022-03-09	38.030	39.110	37.120	39.050	38.572	2,472,213
2022-03-08	36.900	39.150	36.870	38.640	38.167	3,833,919
2022-03-07	37.660	39.090	36.770	36.810	36.359	2,780,090
2022-03-04	38.500	38.820	37.220	38.490	38.019	1,731,342
2022-03-03	37.520	39.100	37.450	38.450	37.979	2,411,227
2022-03-02	37.250	38.060	36.545	36.720	36.270	1,999,739
2022-03-01	37.370	38.040	36.150	36.810	36.359	2,053,667
2022-02-28	36.550	37.230	35.790	37.170	36.715	2,445,206
2022-02-25	35.160	36.740	34.980	36.720	36.270	1,303,240
2022-02-24	33.800	35.120	33.160	35.050	34.621	1,988,570
2022-02-23	34.160	34.940	33.860	34.310	33.890	1,065,789
2022-02-22	33.850	34.875	33.680	33.910	33.495	1,630,054
2022-02-18	34.840	34.990	33.530	33.950	33.534	1,256,555
2022-02-17	34.590	34.930	34.020	34.400	33.979	1,367,547
2022-02-16	34.510	36.120	34.450	34.760	34.334	2,006,094
2022-02-15	35.710	36.360	34.825	35.210	34.779	2,306,497
2022-02-14	35.900	36.000	34.940	35.390	34.957	1,480,027
2022-02-11	36.200	36.860	35.440	35.850	35.411	1,213,416
2022-02-10	35.830	37.850	35.670	37.000	36.547	2,448,191
2022-02-09	34.960	36.250	34.840	36.050	35.609	1,373,423
2022-02-08	33.110	34.550	32.650	34.160	33.742	1,589,497
2022-02-07	32.750	33.620	32.750	33.110	32.705	1,339,434
2022-02-04	32.110	33.030	32.040	32.870	32.467	1,103,790
2022-02-03	32.670	32.830	32.040	32.330	31.934	1,098,971
2022-02-02	32.740	33.650	32.720	33.180	32.774	1,455,385
2022-02-01	32.050	32.800	31.625	32.730	32.329	2,209,177
2022-01-31	30.500	31.380	29.840	31.310	30.927	1,914,300
2022-01-28	30.460	30.790	29.100	30.770	30.393	2,010,543
2022-01-27	31.800	32.500	30.820	30.890	30.512	1,458,895
2022-01-26	32.900	33.060	31.230	31.750	31.361	2,058,756
2022-01-25	32.140	32.400	31.330	32.320	31.924	1,712,214
2022-01-24	31.950	32.400	30.620	32.240	31.845	2,721,017
2022-01-21	35.100	35.210	33.330	33.620	33.208	1,853,180
2022-01-20	35.580	36.120	34.700	35.440	35.006	2,912,144
2022-01-19	35.250	35.720	34.950	35.300	34.868	1,834,983
2022-01-18	34.500	36.320	34.025	34.320	33.900	3,203,803
2022-01-17	33.990	34.980	33.760	34.980	34.552	1,134,737
2022-01-14	32.060	35.000	31.340	34.710	34.285	5,366,666
2022-01-13	35.550	36.140	35.160	35.800	35.362	2,291,065
2022-01-12	33.950	36.250	33.940	36.170	35.727	3,468,738
2022-01-11	31.030	33.070	30.850	33.000	32.596	2,699,544

← NewerPage 20 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.