First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	29.040	29.110	27.060	28.480	28.480	2,722,260
2025-10-31	29.450	29.630	28.950	29.120	29.120	3,164,815
2025-10-30	30.380	30.400	28.660	29.410	29.410	3,355,582
2025-10-29	29.250	31.930	29.250	30.510	30.510	2,993,198
2025-10-28	30.550	32.070	30.380	31.130	31.130	2,149,760
2025-10-27	30.720	30.740	30.060	30.480	30.480	1,799,461
2025-10-24	30.200	30.510	29.770	30.340	30.340	811,394
2025-10-23	30.110	30.500	29.670	29.890	29.890	1,532,825
2025-10-22	29.440	29.840	29.050	29.560	29.560	2,040,120
2025-10-21	30.500	30.500	29.430	29.820	29.820	2,031,116
2025-10-20	31.480	31.930	30.910	31.010	31.010	2,644,227
2025-10-17	31.650	31.850	30.720	31.090	31.090	2,247,641
2025-10-16	33.000	33.050	31.725	31.810	31.810	2,773,725
2025-10-15	32.620	33.040	32.130	32.970	32.970	2,253,853
2025-10-14	31.900	32.210	31.170	31.990	31.990	2,593,717
2025-10-10	33.500	33.720	31.550	31.750	31.750	2,389,032
2025-10-09	33.530	33.880	32.120	32.530	32.530	1,257,419
2025-10-08	31.600	33.010	31.540	32.810	32.810	2,563,559
2025-10-07	31.930	32.220	31.230	31.420	31.420	1,636,865
2025-10-06	32.550	32.710	31.510	31.560	31.560	2,090,778
2025-10-03	32.000	32.430	31.610	32.340	32.340	2,195,623
2025-10-02	31.970	32.760	31.485	31.570	31.570	1,904,857
2025-10-01	31.380	31.950	30.760	31.770	31.770	2,115,794
2025-09-30	31.200	31.580	31.150	31.480	31.480	1,865,698
2025-09-29	29.660	31.600	29.660	31.560	31.560	3,613,709
2025-09-26	28.690	29.200	28.510	29.120	29.120	1,649,575
2025-09-25	28.550	28.950	28.200	28.730	28.730	2,006,979
2025-09-24	28.520	30.880	28.500	28.780	28.780	3,495,941
2025-09-23	27.730	28.020	27.450	27.830	27.830	2,788,658
2025-09-22	27.080	28.045	27.050	27.570	27.570	2,888,254
2025-09-19	26.740	27.220	26.430	27.000	27.000	10,093,970
2025-09-18	26.490	26.550	26.080	26.290	26.290	1,967,884
2025-09-17	26.510	26.890	26.330	26.440	26.440	3,151,859
2025-09-16	26.740	27.000	26.440	26.970	26.970	2,723,554
2025-09-15	26.390	26.910	26.350	26.740	26.740	1,998,100
2025-09-12	26.270	26.710	25.920	26.320	26.320	2,913,786
2025-09-11	25.520	26.100	25.470	26.080	26.080	1,686,224
2025-09-10	25.500	25.640	25.220	25.330	25.330	1,773,293
2025-09-09	24.810	25.490	24.760	25.380	25.380	2,990,588
2025-09-08	24.700	24.910	24.490	24.690	24.690	1,448,810
2025-09-05	24.630	24.980	24.320	24.580	24.580	2,459,122
2025-09-04	24.880	24.950	24.010	24.290	24.290	1,827,559
2025-09-03	23.830	25.240	23.760	25.060	25.060	2,484,598
2025-09-02	23.730	23.800	23.120	23.700	23.700	2,274,592
2025-08-29	23.540	24.150	23.310	24.070	24.070	2,220,518
2025-08-28	23.500	23.600	23.270	23.510	23.510	1,152,572
2025-08-27	23.530	23.570	23.140	23.340	23.340	1,063,399
2025-08-26	23.370	23.760	23.140	23.760	23.760	1,661,367
2025-08-25	23.500	23.770	23.370	23.580	23.580	1,137,522
2025-08-22	22.590	23.480	22.300	23.470	23.470	2,809,398
2025-08-21	22.280	22.670	22.210	22.500	22.500	1,297,222
2025-08-20	22.840	23.000	22.250	22.410	22.410	1,437,291
2025-08-19	23.410	23.420	22.830	22.980	22.980	972,051
2025-08-18	23.530	23.560	23.250	23.270	23.270	975,927
2025-08-15	23.720	23.820	23.540	23.660	23.660	701,926
2025-08-14	23.600	23.730	23.260	23.640	23.640	2,300,845
2025-08-13	23.890	24.060	23.540	23.810	23.810	1,466,199
2025-08-12	23.440	23.875	23.240	23.680	23.680	2,683,652
2025-08-11	23.640	23.950	23.150	23.190	23.190	1,383,127
2025-08-08	23.200	23.880	23.180	23.760	23.760	1,447,224

← NewerPage 5 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.