First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	43.500	45.170	41.490	41.720	41.720	5,921,900
2026-01-28	42.280	42.720	41.020	41.630	41.630	2,698,000
2026-01-27	41.280	42.290	40.950	41.910	41.910	1,963,917
2026-01-26	41.520	42.480	41.175	41.410	41.410	2,330,249
2026-01-23	39.460	40.830	38.790	40.810	40.810	3,208,300
2026-01-22	41.500	41.770	38.670	38.750	38.750	3,142,700
2026-01-21	42.000	42.200	40.950	41.230	41.230	2,929,900
2026-01-20	40.310	41.590	40.250	41.100	41.100	2,127,800
2026-01-19	40.180	41.090	40.040	41.000	41.000	644,700
2026-01-16	40.640	40.860	39.390	40.720	40.720	2,578,400
2026-01-15	41.290	41.890	40.810	41.200	41.200	1,944,800
2026-01-14	41.050	41.700	40.690	41.350	41.350	1,636,500
2026-01-13	41.200	41.200	40.310	40.700	40.700	1,442,400
2026-01-12	40.500	41.020	40.070	40.810	40.810	3,287,600
2026-01-09	38.200	39.950	37.900	39.630	39.630	1,854,900
2026-01-08	37.770	38.060	37.260	37.950	37.950	2,669,600
2026-01-07	38.210	38.490	36.740	38.150	38.150	2,702,100
2026-01-06	39.710	40.810	38.960	39.000	39.000	2,378,800
2026-01-05	38.370	39.600	38.370	39.540	39.540	1,934,900
2026-01-02	37.630	37.640	36.670	37.290	37.290	1,276,515
2025-12-31	36.420	36.895	36.160	36.800	36.800	1,069,643
2025-12-30	36.520	36.900	36.500	36.610	36.610	1,668,963
2025-12-29	35.880	37.000	35.100	36.490	36.490	1,206,189
2025-12-24	36.440	36.840	36.020	36.420	36.420	650,017
2025-12-23	36.180	37.120	36.100	36.950	36.950	1,972,283
2025-12-22	35.520	36.180	34.860	36.090	36.090	1,762,517
2025-12-19	34.610	35.400	34.480	35.170	35.170	5,126,691
2025-12-18	34.120	34.620	33.790	34.230	34.230	1,569,337
2025-12-17	34.300	34.620	33.810	33.850	33.850	1,297,192
2025-12-16	33.690	34.160	33.170	33.930	33.930	2,369,438
2025-12-15	33.930	34.000	33.230	33.880	33.880	1,794,598
2025-12-12	34.100	34.840	33.080	33.260	33.260	2,031,292
2025-12-11	33.210	34.040	32.920	33.830	33.830	2,751,591
2025-12-10	32.410	33.230	32.380	33.180	33.180	1,927,960
2025-12-09	32.150	32.470	31.680	32.250	32.250	1,477,255
2025-12-08	33.390	33.720	32.670	32.700	32.700	1,284,745
2025-12-05	33.250	33.750	33.100	33.310	33.310	1,444,187
2025-12-04	33.170	33.600	32.770	33.030	33.030	1,568,201
2025-12-03	32.000	33.290	32.000	33.160	33.160	2,698,394
2025-12-02	31.670	31.790	30.810	31.530	31.530	1,452,800
2025-12-01	32.050	32.360	31.480	31.600	31.600	2,090,248
2025-11-28	30.690	32.030	30.470	31.840	31.840	2,197,635
2025-11-27	29.670	30.500	29.660	30.450	30.450	602,142
2025-11-26	29.280	30.060	29.040	29.880	29.880	1,891,030
2025-11-25	29.810	29.810	29.380	29.500	29.500	1,689,870
2025-11-24	28.780	29.580	28.730	29.350	29.350	3,627,315
2025-11-21	27.910	28.760	27.680	28.630	28.630	1,961,593
2025-11-20	29.410	29.780	27.710	27.810	27.810	2,647,941
2025-11-19	28.900	29.200	28.560	28.980	28.980	1,920,777
2025-11-18	29.550	29.840	28.400	28.450	28.450	2,634,358
2025-11-17	29.530	29.680	29.010	29.600	29.600	2,323,836
2025-11-14	29.080	30.500	28.990	29.680	29.680	2,500,383
2025-11-13	30.790	31.250	29.570	29.920	29.920	1,560,983
2025-11-12	30.130	30.900	30.115	30.850	30.850	1,640,057
2025-11-11	30.060	30.180	29.400	29.860	29.860	993,404
2025-11-10	30.350	30.540	29.940	30.220	30.220	2,442,931
2025-11-07	29.100	29.610	28.650	29.580	29.580	1,620,520
2025-11-06	28.860	29.895	28.820	29.370	29.370	2,368,171
2025-11-05	27.910	28.560	27.730	28.530	28.530	2,343,062
2025-11-04	27.700	28.220	27.420	27.620	27.620	2,836,213

← NewerPage 4 of 21 · 1,258 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.