First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	20.110	20.490	19.870	20.170	20.170	2,519,962
2025-05-09	18.880	19.410	18.800	19.390	19.390	2,292,313
2025-05-08	18.900	19.270	18.475	18.710	18.710	2,427,947
2025-05-07	19.150	19.160	18.590	18.820	18.820	2,195,033
2025-05-06	18.430	19.380	18.430	19.240	19.240	2,853,985
2025-05-05	18.720	18.890	18.505	18.560	18.560	1,524,770
2025-05-02	18.930	19.110	18.680	18.790	18.790	2,043,814
2025-05-01	18.750	18.940	18.420	18.650	18.650	2,195,972
2025-04-30	17.970	18.580	17.660	18.510	18.510	4,888,108
2025-04-29	18.520	19.020	18.520	18.880	18.880	1,899,166
2025-04-28	19.090	19.190	18.300	18.580	18.580	2,843,309
2025-04-25	18.800	19.340	18.735	19.170	19.170	2,568,887
2025-04-24	18.590	19.640	18.580	19.090	19.090	5,043,554
2025-04-23	17.250	18.260	17.180	18.230	18.230	5,254,367
2025-04-22	16.340	16.985	16.300	16.660	16.660	2,725,555
2025-04-21	16.570	16.610	15.590	16.000	16.000	3,000,635
2025-04-17	16.680	16.870	16.320	16.560	16.560	1,935,179
2025-04-16	16.700	17.060	16.320	16.720	16.720	3,233,266
2025-04-15	16.260	16.820	16.260	16.620	16.620	2,008,809
2025-04-14	16.620	17.100	16.180	16.470	16.470	2,859,948
2025-04-11	15.920	16.370	15.700	16.100	16.100	4,369,375
2025-04-10	16.590	16.650	15.120	15.630	15.630	4,003,935
2025-04-09	15.100	17.710	14.410	16.950	16.950	6,857,111
2025-04-08	16.510	16.790	14.560	15.050	15.050	4,922,404
2025-04-07	15.250	16.750	15.150	15.590	15.590	4,469,422
2025-04-04	17.210	17.260	15.000	16.000	16.000	7,351,492
2025-04-03	18.500	18.970	17.990	18.100	18.100	3,888,890
2025-04-02	20.010	20.230	19.510	19.890	19.890	3,551,997
2025-04-01	19.500	20.440	19.300	20.300	20.300	2,830,291
2025-03-31	19.280	19.610	18.750	19.350	19.350	3,248,792
2025-03-28	20.750	20.910	19.500	19.790	19.790	3,266,054
2025-03-27	21.000	21.500	20.750	20.950	20.950	2,535,082
2025-03-26	22.740	22.740	21.070	21.350	21.350	3,871,758
2025-03-25	23.000	23.280	22.460	22.650	22.650	2,685,914
2025-03-24	22.550	22.920	22.270	22.840	22.840	3,246,477
2025-03-21	21.780	22.450	21.690	22.230	22.230	3,950,856
2025-03-20	22.650	23.150	22.150	22.190	22.190	2,595,042
2025-03-19	22.000	23.240	21.750	23.120	23.120	3,111,818
2025-03-18	21.200	21.920	20.890	21.710	21.710	3,041,752
2025-03-17	21.140	21.740	20.510	21.130	21.130	2,968,046
2025-03-14	20.470	21.750	20.160	21.030	21.030	6,057,677
2025-03-13	17.860	20.565	17.720	20.340	20.340	6,801,174
2025-03-12	17.530	18.060	17.440	17.780	17.780	2,151,648
2025-03-11	17.230	17.470	16.910	17.250	17.250	2,167,069
2025-03-10	17.530	17.540	16.450	16.890	16.890	2,117,584
2025-03-07	18.170	18.460	17.370	17.860	17.860	1,694,165
2025-03-06	18.100	18.845	18.090	18.460	18.460	1,795,318
2025-03-05	17.250	18.540	17.200	18.510	18.510	2,040,325
2025-03-04	16.880	17.360	16.300	16.890	16.890	1,819,197
2025-03-03	18.310	18.550	17.050	17.190	17.190	2,211,316
2025-02-28	18.050	18.290	17.720	17.950	17.950	3,224,248
2025-02-27	17.880	19.215	17.440	18.150	18.150	3,826,986
2025-02-26	18.000	18.400	17.350	17.740	17.740	1,627,095
2025-02-25	17.840	17.980	16.970	17.630	17.630	2,259,489
2025-02-24	17.410	17.770	17.280	17.670	17.670	1,186,095
2025-02-21	18.810	18.810	17.280	17.340	17.340	2,465,681
2025-02-20	18.710	19.015	18.500	18.940	18.940	2,006,767
2025-02-19	19.220	19.290	18.580	18.600	18.600	3,097,060
2025-02-18	19.520	19.570	19.210	19.440	19.440	1,253,053
2025-02-14	19.930	19.930	19.340	19.560	19.560	1,722,640

← NewerPage 7 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.