First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	23.000	23.400	22.690	23.160	23.160	1,858,557
2025-08-06	23.590	23.590	22.725	22.950	22.950	2,259,082
2025-08-05	22.600	23.550	22.500	23.340	23.340	2,797,431
2025-08-01	22.950	22.990	22.160	22.180	22.180	2,320,453
2025-07-31	22.650	23.410	22.560	23.290	23.290	1,806,315
2025-07-30	23.450	23.560	22.570	23.000	23.000	1,980,614
2025-07-29	23.600	23.610	23.170	23.460	23.460	1,340,327
2025-07-28	23.570	23.625	23.030	23.600	23.600	1,858,069
2025-07-25	23.830	23.830	23.170	23.730	23.730	2,062,363
2025-07-24	24.220	24.715	23.910	23.940	23.940	2,878,054
2025-07-23	24.330	24.660	24.120	24.340	24.340	2,338,733
2025-07-22	23.940	24.520	23.420	24.330	24.330	2,636,256
2025-07-21	23.640	23.910	23.540	23.700	23.700	1,762,735
2025-07-18	23.820	23.840	23.300	23.390	23.390	1,402,378
2025-07-17	22.900	23.720	22.890	23.600	23.600	2,316,159
2025-07-16	23.200	23.200	22.610	23.110	23.110	1,803,794
2025-07-15	23.220	23.290	22.910	23.250	23.250	2,214,288
2025-07-14	23.110	23.370	22.725	23.240	23.240	2,379,444
2025-07-11	23.640	23.790	23.120	23.320	23.320	2,602,451
2025-07-10	23.660	23.970	23.500	23.820	23.820	2,451,478
2025-07-09	24.290	24.290	23.400	23.580	23.580	2,781,624
2025-07-08	24.900	25.090	24.060	24.220	24.220	2,640,303
2025-07-07	24.830	24.950	24.570	24.760	24.760	1,929,370
2025-07-04	24.510	25.105	24.510	25.070	25.070	635,000
2025-07-03	25.140	25.280	24.730	25.120	25.120	1,342,582
2025-07-02	24.550	25.960	24.470	25.090	25.090	3,482,595
2025-06-30	24.130	24.470	23.730	24.190	24.190	2,286,590
2025-06-27	23.650	24.270	23.520	23.930	23.930	3,073,258
2025-06-26	22.830	24.180	22.810	24.150	24.150	2,711,892
2025-06-25	22.500	22.735	22.280	22.470	22.470	1,744,945
2025-06-24	22.000	22.580	21.750	22.550	22.550	2,365,200
2025-06-23	21.060	21.960	21.020	21.840	21.840	2,433,106
2025-06-20	21.880	22.100	21.260	21.360	21.360	3,605,308
2025-06-19	21.170	22.310	21.160	21.470	21.470	1,614,124
2025-06-18	21.230	21.580	21.130	21.430	21.430	1,403,638
2025-06-17	21.390	21.490	21.170	21.210	21.210	1,338,904
2025-06-16	21.200	21.605	21.030	21.460	21.460	1,437,206
2025-06-13	20.610	21.370	20.460	21.030	21.030	1,880,368
2025-06-12	21.090	21.830	20.880	20.960	20.960	2,853,385
2025-06-11	21.330	21.630	21.080	21.270	21.270	1,657,009
2025-06-10	21.480	21.550	21.030	21.400	21.400	2,219,634
2025-06-09	21.680	21.950	21.410	21.510	21.510	1,774,390
2025-06-06	21.570	21.880	21.410	21.580	21.580	1,819,541
2025-06-05	21.380	21.715	21.170	21.420	21.420	2,019,901
2025-06-04	20.860	21.140	20.520	21.030	21.030	1,775,917
2025-06-03	20.830	21.215	20.380	20.770	20.770	2,365,033
2025-06-02	20.700	21.040	20.320	20.870	20.870	2,454,581
2025-05-30	20.560	20.660	20.230	20.330	20.330	2,780,631
2025-05-29	20.670	21.090	20.490	20.680	20.680	1,153,438
2025-05-28	20.690	20.700	20.240	20.490	20.490	1,866,812
2025-05-27	20.940	21.330	20.560	20.680	20.680	2,621,805
2025-05-26	20.490	21.140	20.430	20.930	20.930	1,170,312
2025-05-23	19.810	20.610	19.810	20.490	20.490	2,020,085
2025-05-22	19.580	20.180	19.460	20.010	20.010	1,551,071
2025-05-21	19.780	20.180	19.610	19.630	19.630	1,972,658
2025-05-20	19.880	19.880	19.490	19.780	19.780	1,841,298
2025-05-16	19.840	20.070	19.250	19.530	19.530	2,532,519
2025-05-15	19.950	20.180	19.550	20.090	20.090	1,798,811
2025-05-14	20.310	20.700	20.040	20.190	20.190	1,884,631
2025-05-13	20.270	20.810	20.120	20.210	20.210	2,113,198

← NewerPage 6 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.