Minera Frisco S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 2.980 | 2.980 | 2.970 | 2.980 | 2.980 | 2,443 |
| 2022-06-28 | 2.990 | 2.990 | 2.980 | 2.980 | 2.980 | 27,099 |
| 2022-06-27 | 2.980 | 2.990 | 2.980 | 2.980 | 2.980 | 5,089 |
| 2022-06-24 | 2.990 | 2.990 | 2.980 | 2.990 | 2.990 | 6,763 |
| 2022-06-23 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 56,719 |
| 2022-06-22 | 3.050 | 3.050 | 2.970 | 3.000 | 3.000 | 232,426 |
| 2022-06-21 | 3.060 | 3.080 | 3.050 | 3.050 | 3.050 | 161,501 |
| 2022-06-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 479 |
| 2022-06-17 | 3.060 | 3.070 | 3.060 | 3.060 | 3.060 | 59,397 |
| 2022-06-16 | 3.110 | 3.110 | 3.060 | 3.060 | 3.060 | 74,483 |
| 2022-06-15 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 14,221 |
| 2022-06-14 | 3.100 | 3.130 | 3.100 | 3.110 | 3.110 | 4,575 |
| 2022-06-13 | 3.110 | 3.130 | 3.100 | 3.100 | 3.100 | 102,057 |
| 2022-06-10 | 3.140 | 3.140 | 3.100 | 3.110 | 3.110 | 115,946 |
| 2022-06-09 | 3.140 | 3.140 | 3.110 | 3.110 | 3.110 | 74,033 |
| 2022-06-08 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 1,052 |
| 2022-06-07 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 1,867 |
| 2022-06-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 74,893 |
| 2022-06-03 | 3.110 | 3.120 | 3.110 | 3.120 | 3.120 | 9,604 |
| 2022-06-02 | 3.100 | 3.120 | 3.100 | 3.110 | 3.110 | 73,383 |
| 2022-06-01 | 3.110 | 3.110 | 3.100 | 3.110 | 3.110 | 40,221 |
| 2022-05-31 | 3.110 | 3.120 | 3.100 | 3.100 | 3.100 | 76,368 |
| 2022-05-30 | 3.100 | 3.110 | 3.100 | 3.100 | 3.100 | 6,996 |
| 2022-05-27 | 3.110 | 3.120 | 3.000 | 3.120 | 3.120 | 41,761 |
| 2022-05-26 | 3.070 | 3.120 | 3.070 | 3.100 | 3.100 | 9,036 |
| 2022-05-25 | 3.200 | 3.200 | 3.000 | 3.020 | 3.020 | 2,213,743 |
| 2022-05-24 | 3.210 | 3.210 | 3.090 | 3.110 | 3.110 | 144,840 |
| 2022-05-23 | 3.260 | 3.280 | 3.260 | 3.270 | 3.270 | 2,726 |
| 2022-05-20 | 3.260 | 3.280 | 3.250 | 3.250 | 3.250 | 26,303 |
| 2022-05-19 | 3.270 | 3.320 | 3.180 | 3.250 | 3.250 | 59,002 |
| 2022-05-18 | 3.300 | 3.300 | 3.240 | 3.250 | 3.250 | 26,632 |
| 2022-05-17 | 3.200 | 3.490 | 3.200 | 3.400 | 3.400 | 3,581,555 |
| 2022-05-16 | 3.220 | 3.220 | 3.210 | 3.220 | 3.220 | 10,171 |
| 2022-05-13 | 3.300 | 3.300 | 3.200 | 3.210 | 3.210 | 39,881 |
| 2022-05-12 | 3.550 | 3.550 | 3.330 | 3.330 | 3.330 | 10,233 |
| 2022-05-11 | 3.220 | 3.530 | 3.220 | 3.520 | 3.520 | 20,293 |
| 2022-05-10 | 3.300 | 3.340 | 3.200 | 3.200 | 3.200 | 49,625 |
| 2022-05-09 | 3.420 | 3.420 | 3.260 | 3.270 | 3.270 | 77,257 |
| 2022-05-06 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 67,329 |
| 2022-05-05 | 3.500 | 3.640 | 3.450 | 3.500 | 3.500 | 57,338 |
| 2022-05-04 | 3.580 | 3.580 | 3.400 | 3.410 | 3.410 | 86,588 |
| 2022-05-03 | 3.560 | 3.560 | 3.550 | 3.560 | 3.560 | 19,390 |
| 2022-05-02 | 3.630 | 3.630 | 3.550 | 3.550 | 3.550 | 54,223 |
| 2022-04-29 | 3.790 | 3.790 | 3.610 | 3.620 | 3.620 | 6,484 |
| 2022-04-28 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 9,178 |
| 2022-04-27 | 3.720 | 3.720 | 3.630 | 3.630 | 3.630 | 55,681 |
| 2022-04-26 | 3.600 | 3.810 | 3.600 | 3.810 | 3.810 | 2,705 |
| 2022-04-25 | 3.660 | 3.660 | 3.600 | 3.610 | 3.610 | 30,284 |
| 2022-04-22 | 3.700 | 3.700 | 3.670 | 3.670 | 3.670 | 55,711 |
| 2022-04-21 | 3.750 | 3.770 | 3.750 | 3.750 | 3.750 | 9,617 |
| 2022-04-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 644 |
| 2022-04-19 | 3.760 | 3.900 | 3.760 | 3.880 | 3.880 | 91,218 |
| 2022-04-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2022-04-13 | 3.670 | 3.780 | 3.650 | 3.780 | 3.780 | 18,200 |
| 2022-04-12 | 3.700 | 3.710 | 3.700 | 3.700 | 3.700 | 30,470 |
| 2022-04-11 | 3.850 | 3.850 | 3.710 | 3.720 | 3.720 | 19,852 |
| 2022-04-08 | 3.980 | 3.980 | 3.810 | 3.920 | 3.920 | 19,767 |
| 2022-04-07 | 3.770 | 4.090 | 3.770 | 3.980 | 3.980 | 90,875 |
| 2022-04-06 | 3.600 | 3.780 | 3.600 | 3.750 | 3.750 | 350,066 |
| 2022-04-05 | 3.610 | 3.610 | 3.590 | 3.590 | 3.590 | 667,403 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.