First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	36.000	36.190	35.190	35.920	35.920	2,312,500
2026-04-24	38.000	38.000	35.660	35.850	35.850	3,225,200
2026-04-23	37.550	38.960	36.930	37.420	37.420	2,120,700
2026-04-22	37.720	38.380	37.640	38.280	38.280	2,259,700
2026-04-21	39.250	39.250	36.650	36.830	36.830	3,698,300
2026-04-20	39.510	40.000	38.810	39.340	39.340	2,239,100
2026-04-17	39.850	40.980	39.620	39.700	39.700	2,849,200
2026-04-16	39.010	39.280	38.280	39.060	39.060	1,764,300
2026-04-15	38.500	39.120	37.580	39.030	39.030	2,456,300
2026-04-14	38.430	39.020	38.200	38.600	38.600	2,216,500
2026-04-13	37.490	38.660	37.200	38.190	38.190	1,850,900
2026-04-10	37.950	38.440	37.520	38.040	38.040	2,359,400
2026-04-09	37.420	37.920	36.880	37.280	37.280	2,224,200
2026-04-08	38.480	39.610	37.320	37.570	37.570	4,677,600
2026-04-07	35.800	36.000	34.700	35.950	35.950	3,259,700
2026-04-06	34.630	36.830	34.280	36.340	36.340	4,207,600
2026-04-02	33.300	34.830	32.770	34.590	34.590	1,835,700
2026-04-01	33.760	35.340	33.200	34.890	34.890	3,205,700
2026-03-31	31.960	33.480	31.960	33.260	33.260	2,789,400
2026-03-30	32.000	32.380	30.670	31.050	31.050	2,983,500
2026-03-27	30.620	31.430	30.250	31.330	31.330	2,121,700
2026-03-26	31.650	32.300	30.700	30.860	30.860	2,172,300
2026-03-25	32.590	33.140	32.080	32.530	32.530	2,542,000
2026-03-24	30.220	31.600	29.800	31.390	31.390	3,184,100
2026-03-23	30.170	31.290	29.920	30.750	30.750	3,010,200
2026-03-20	29.740	30.670	28.780	29.190	29.190	6,044,700
2026-03-19	29.100	29.830	27.910	29.790	29.790	4,043,600
2026-03-18	32.200	32.200	31.020	31.090	31.090	2,828,700
2026-03-17	33.080	33.280	31.880	32.840	32.840	2,154,900
2026-03-16	33.150	33.400	32.260	32.990	32.990	2,241,500
2026-03-13	33.710	34.200	32.060	32.430	32.430	2,209,100
2026-03-12	33.550	33.920	32.870	33.860	33.860	2,072,400
2026-03-11	32.180	34.050	32.020	33.510	33.510	2,670,300
2026-03-10	33.010	33.660	32.330	32.490	32.490	2,711,597
2026-03-09	31.160	32.560	30.280	32.520	32.520	4,173,295
2026-03-06	33.470	33.860	32.510	32.910	32.910	4,647,900
2026-03-05	36.790	36.870	34.330	34.620	34.620	3,373,800
2026-03-04	37.470	37.960	36.690	37.780	37.780	2,327,100
2026-03-03	37.690	38.000	35.950	36.680	36.680	3,689,300
2026-03-02	40.250	40.370	39.260	40.180	40.180	2,053,500
2026-02-27	41.190	42.090	40.430	40.840	40.840	4,796,100
2026-02-26	40.710	41.390	39.970	41.350	41.350	2,150,600
2026-02-25	41.100	41.580	40.720	40.950	40.950	1,871,600
2026-02-24	38.000	40.720	37.980	40.240	40.240	4,362,100
2026-02-23	37.600	38.780	37.050	38.310	38.310	2,775,400
2026-02-20	36.280	37.830	36.280	37.710	37.710	3,456,700
2026-02-19	35.530	36.440	34.850	36.410	36.410	2,117,500
2026-02-18	35.930	36.820	35.500	36.340	36.340	3,087,400
2026-02-17	35.720	35.990	34.250	35.530	35.530	2,962,000
2026-02-13	36.050	36.820	35.470	36.220	36.220	3,148,300
2026-02-12	38.870	38.870	36.110	36.590	36.590	3,093,600
2026-02-11	38.750	40.350	37.110	37.600	37.600	5,128,000
2026-02-10	38.510	38.870	37.710	38.760	38.760	2,598,400
2026-02-09	37.430	39.090	37.230	38.730	38.730	2,081,200
2026-02-06	36.340	37.800	36.340	37.360	37.360	3,371,600
2026-02-05	36.620	37.340	35.070	35.580	35.580	3,538,500
2026-02-04	41.210	41.500	36.700	37.570	37.570	3,520,900
2026-02-03	40.100	41.360	39.570	40.590	40.590	2,179,300
2026-02-02	37.600	39.440	37.530	39.190	39.190	3,290,800
2026-01-30	39.770	40.060	37.840	38.490	38.490	3,424,900

← NewerPage 3 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.