First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	30.010	31.010	29.730	31.000	30.620	1,466,681
2022-01-07	30.250	30.510	29.400	30.400	30.028	1,192,103
2022-01-06	30.270	30.430	29.670	30.160	29.791	900,538
2022-01-05	30.190	31.450	30.190	30.540	30.166	1,166,340
2022-01-04	30.680	30.910	30.220	30.540	30.166	1,162,968
2021-12-31	30.130	30.420	30.000	30.270	29.899	553,120
2021-12-30	30.370	30.580	30.110	30.120	29.751	541,157
2021-12-29	29.970	30.900	29.960	30.400	30.028	1,252,536
2021-12-24	30.220	30.560	30.220	30.450	30.077	161,235
2021-12-23	29.890	30.405	29.600	30.240	29.870	1,406,531
2021-12-22	28.970	30.000	28.970	29.830	29.465	1,300,522
2021-12-21	27.970	29.050	27.855	28.970	28.615	1,615,087
2021-12-20	26.700	27.970	26.660	27.590	27.252	1,660,862
2021-12-17	27.530	27.950	27.100	27.130	26.798	3,073,846
2021-12-16	28.060	28.370	27.440	27.530	27.193	1,711,989
2021-12-15	27.330	27.620	26.850	27.550	27.213	2,165,958
2021-12-14	28.160	28.790	27.940	28.100	27.756	899,011
2021-12-13	28.710	28.840	27.800	28.430	28.082	1,811,013
2021-12-10	29.860	29.900	28.190	28.470	28.121	1,832,641
2021-12-09	28.860	30.015	28.550	29.700	29.336	2,500,207
2021-12-08	29.150	29.370	28.670	29.310	28.951	1,021,327
2021-12-07	28.500	29.440	28.470	28.950	28.595	2,249,827
2021-12-06	27.310	28.180	26.750	28.050	27.707	1,610,216
2021-12-03	27.630	27.870	26.660	26.990	26.659	1,484,961
2021-12-02	26.950	28.110	26.640	27.700	27.361	1,511,916
2021-12-01	27.500	27.860	26.700	26.810	26.482	2,500,910
2021-11-30	27.750	28.490	26.650	27.230	26.897	3,554,349
2021-11-29	27.690	28.150	27.040	28.070	27.726	1,848,939
2021-11-26	27.270	27.470	26.320	27.050	26.719	1,671,081
2021-11-25	28.990	29.000	28.490	28.610	28.260	389,060
2021-11-24	28.460	29.000	27.870	28.860	28.507	1,324,867
2021-11-23	27.500	28.670	27.490	28.620	28.270	2,260,090
2021-11-22	27.040	27.320	26.470	27.050	26.719	1,600,145
2021-11-19	27.140	27.410	26.810	27.050	26.719	907,264
2021-11-18	27.330	27.460	26.580	27.140	26.808	1,115,418
2021-11-17	27.380	27.950	27.110	27.290	26.956	1,516,241
2021-11-16	27.550	27.840	27.270	27.600	27.262	945,027
2021-11-15	28.130	28.210	27.200	27.740	27.400	1,563,082
2021-11-12	28.310	28.690	28.280	28.420	28.072	856,869
2021-11-11	27.840	28.940	27.840	28.160	27.815	2,222,249
2021-11-10	27.660	27.740	26.750	27.100	26.768	1,108,029
2021-11-09	28.620	28.700	27.455	27.630	27.292	1,697,521
2021-11-08	28.100	29.140	27.790	28.700	28.349	2,406,088
2021-11-05	27.940	27.980	27.530	27.650	27.311	1,365,096
2021-11-04	27.960	28.420	27.550	27.790	27.450	1,330,597
2021-11-03	28.310	28.310	27.420	27.870	27.529	1,081,033
2021-11-02	29.080	29.080	27.955	28.170	27.825	1,861,097
2021-11-01	29.410	29.630	28.690	29.260	28.902	1,796,039
2021-10-29	27.640	29.540	27.360	29.300	28.941	2,706,462
2021-10-28	28.700	28.720	27.845	27.940	27.598	1,542,419
2021-10-27	28.860	29.000	28.290	28.440	28.092	1,481,674
2021-10-26	30.630	30.630	29.340	29.570	29.208	1,571,409
2021-10-25	29.510	30.780	29.500	30.750	30.373	1,800,275
2021-10-22	29.170	29.570	29.070	29.320	28.961	1,657,903
2021-10-21	30.190	30.200	28.610	29.210	28.852	2,822,295
2021-10-20	30.110	30.900	30.060	30.710	30.334	1,535,243
2021-10-19	30.060	30.420	29.830	30.310	29.939	1,598,023
2021-10-18	29.500	30.050	29.010	29.980	29.613	1,628,610
2021-10-15	28.460	30.280	28.370	29.900	29.534	3,020,204
2021-10-14	28.000	29.140	27.445	27.680	27.341	3,285,987

← NewerPage 21 of 21 · 1,260 trading days

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.