First Quantum Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	19.930	19.930	19.340	19.560	19.560	1,722,640
2025-02-13	19.230	19.870	18.510	19.850	19.850	2,138,361
2025-02-12	18.250	19.020	18.200	18.910	18.910	2,906,102
2025-02-11	19.200	19.300	18.540	18.830	18.830	3,803,673
2025-02-10	20.260	20.270	19.670	19.800	19.800	1,593,681
2025-02-07	19.700	20.360	19.340	19.920	19.920	2,377,522
2025-02-06	19.650	19.890	19.130	19.380	19.380	1,808,719
2025-02-05	18.800	19.290	18.795	19.190	19.190	1,580,021
2025-02-04	17.910	19.090	17.880	18.880	18.880	2,688,753
2025-02-03	17.650	18.200	17.585	17.680	17.680	2,874,733
2025-01-31	18.970	19.000	18.160	18.190	18.190	2,455,119
2025-01-30	18.470	19.280	18.440	19.100	19.100	3,125,684
2025-01-29	17.470	18.370	17.470	18.140	18.140	1,683,713
2025-01-28	18.120	18.150	17.510	17.600	17.600	1,622,665
2025-01-27	18.410	18.480	17.610	18.100	18.100	1,917,558
2025-01-24	19.160	19.350	18.570	18.860	18.860	1,834,102
2025-01-23	18.630	19.170	18.260	19.060	19.060	2,024,776
2025-01-22	19.120	19.320	18.630	18.660	18.660	1,987,283
2025-01-21	19.790	19.810	19.130	19.150	19.150	2,173,869
2025-01-20	19.080	19.950	19.050	19.900	19.900	1,545,577
2025-01-17	18.770	19.410	18.730	19.010	19.010	2,636,453
2025-01-16	19.000	19.290	18.620	18.730	18.730	2,059,017
2025-01-15	19.800	19.950	19.080	19.470	19.470	2,473,916
2025-01-14	19.530	19.700	19.120	19.340	19.340	1,542,802
2025-01-13	19.580	19.860	19.000	19.520	19.520	2,106,017
2025-01-10	21.000	21.000	19.510	19.830	19.830	2,422,419
2025-01-09	20.120	20.760	20.120	20.750	20.750	1,032,877
2025-01-08	19.760	19.990	19.090	19.930	19.930	2,243,200
2025-01-07	19.570	19.850	19.260	19.830	19.830	2,408,757
2025-01-06	19.280	19.800	19.260	19.390	19.390	1,991,747
2025-01-03	19.240	19.330	18.820	19.110	19.110	1,333,281
2025-01-02	18.900	19.400	18.690	18.930	18.930	933,357
2024-12-31	18.570	18.760	18.360	18.530	18.530	1,149,852
2024-12-30	18.810	19.020	18.600	18.640	18.640	1,425,632
2024-12-27	19.190	19.220	18.810	19.020	19.020	1,100,540
2024-12-24	19.190	19.200	18.850	19.000	19.000	483,810
2024-12-23	18.660	19.280	18.660	19.050	19.050	1,806,500
2024-12-20	17.250	18.850	17.240	18.810	18.810	5,655,591
2024-12-19	17.770	17.950	17.360	17.410	17.410	2,005,685
2024-12-18	18.810	18.950	17.490	17.770	17.770	2,396,872
2024-12-17	18.200	18.970	17.880	18.810	18.810	2,234,371
2024-12-16	19.320	19.570	18.570	18.600	18.600	2,097,888
2024-12-13	19.250	19.430	18.800	19.400	19.400	1,592,033
2024-12-12	20.110	20.150	19.410	19.460	19.460	1,997,768
2024-12-11	20.400	20.470	20.000	20.260	20.260	1,326,847
2024-12-10	20.630	20.630	20.040	20.310	20.310	1,960,224
2024-12-09	21.000	21.210	20.060	20.490	20.490	2,865,661
2024-12-06	20.740	20.860	20.190	20.390	20.390	2,101,692
2024-12-05	19.830	21.450	19.810	20.700	20.700	2,679,001
2024-12-04	19.450	19.930	19.440	19.680	19.680	1,635,179
2024-12-03	19.440	19.640	19.120	19.410	19.410	2,177,318
2024-12-02	19.160	19.480	18.840	19.160	19.160	1,270,849
2024-11-29	18.730	19.225	18.640	19.130	19.130	1,360,983
2024-11-28	19.190	19.190	18.680	18.800	18.800	484,136
2024-11-27	18.710	19.270	18.520	19.040	19.040	2,001,258
2024-11-26	18.750	18.760	17.770	18.690	18.690	3,394,798
2024-11-25	19.200	19.810	18.880	18.910	18.910	9,437,102
2024-11-22	18.990	19.300	18.915	19.280	19.280	1,689,284
2024-11-21	18.630	19.170	18.400	19.070	19.070	2,561,706
2024-11-20	18.410	18.590	18.340	18.510	18.510	1,388,114

← NewerPage 8 of 21 · 1,259 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.