Fresnillo plc (BMV:FRES)
Mexico · Delayed Price · Currency is MXN 365.00
0.00 (0.00%)
At close: Aug 6, 2025, 2:00 PM CST
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | - | - | - |
| Aug 5, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | - | - | - |
| Aug 4, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | - | - | - |
| Aug 1, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | - | 2.67% | 31 |
| Jul 31, 2025 | 355.50 | 355.50 | 355.50 | 355.50 | - | -0.14% | 21 |
| Jul 30, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | - | -2.73% | 15 |
| Jul 29, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | - | - | - |
| Jul 28, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | - | - | - |
| Jul 25, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | - | - | - |
| Jul 24, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | - | - | - |
| Jul 23, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | - | - | - |
| Jul 22, 2025 | 365.00 | 366.00 | 365.00 | 366.00 | - | 1.53% | 83 |
| Jul 21, 2025 | 360.50 | 360.50 | 360.50 | 360.50 | - | - | - |
| Jul 18, 2025 | 360.50 | 360.50 | 360.50 | 360.50 | - | 3.00% | 21 |
| Jul 17, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | - | - | 1,484 |
| Jul 16, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | - | - | - |
| Jul 15, 2025 | 360.00 | 360.00 | 350.00 | 350.00 | - | -4.89% | 22 |
| Jul 14, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | - | 0.82% | 8 |
| Jul 11, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | - | - | - |
| Jul 10, 2025 | 359.00 | 365.00 | 359.00 | 365.00 | - | - | 22 |
| Jul 9, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | - | -3.95% | 160 |
| Jul 8, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | - | -7.77% | 326 |
| Jul 7, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | - | - | - |
| Jul 4, 2025 | 415.00 | 415.00 | 412.00 | 412.00 | - | -1.90% | 80 |
| Jul 3, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | - | - | 140 |
| Jul 2, 2025 | 401.50 | 420.00 | 401.50 | 420.00 | - | 7.69% | 198 |
| Jul 1, 2025 | 385.00 | 390.00 | 385.00 | 390.00 | - | 1.30% | 64 |
| Jun 30, 2025 | 380.00 | 385.00 | 380.00 | 385.00 | - | 2.94% | 71 |
| Jun 27, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | - | 3.89% | 478 |
| Jun 26, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | - | - | - |
| Jun 25, 2025 | 358.00 | 360.00 | 358.00 | 360.00 | - | 2.86% | 45 |
| Jun 24, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | - | 10.41% | 729 |
| Jun 23, 2025 | 309.04 | 317.00 | 309.04 | 317.00 | - | -0.50% | 569 |
| Jun 20, 2025 | 366.00 | 366.00 | 318.60 | 318.60 | - | -16.60% | 111,309 |
| Jun 19, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | - | - | - |
| Jun 18, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | - | - | - |
| Jun 17, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | - | 0.24% | 7 |
| Jun 16, 2025 | 370.00 | 381.10 | 370.00 | 381.10 | - | 5.57% | 123 |
| Jun 13, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | - | -0.82% | 7 |
| Jun 12, 2025 | 364.62 | 364.62 | 364.00 | 364.00 | - | 2.82% | 43 |
| Jun 11, 2025 | 350.00 | 354.00 | 350.00 | 354.00 | - | 2.31% | 299 |
| Jun 10, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | - | - | - |
| Jun 9, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | - | 0.17% | 14 |
| Jun 6, 2025 | 318.00 | 345.43 | 318.00 | 345.43 | - | 8.97% | 16,808 |
| Jun 5, 2025 | 316.00 | 317.00 | 316.00 | 317.00 | - | -1.09% | 410 |
| Jun 4, 2025 | 306.00 | 320.50 | 306.00 | 320.50 | - | 5.43% | 84,955 |
| Jun 3, 2025 | 255.45 | 321.11 | 255.45 | 304.00 | - | 22.09% | 86,697 |
| Jun 2, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| May 30, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| May 29, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |