Fresnillo plc (BMV:FRES)
Mexico · Delayed Price · Currency is MXN 370.00
0.00 (0.00%)
At close: Aug 29, 2025
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | - | - |
| Aug 27, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | - | - |
| Aug 26, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | - | - |
| Aug 25, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | - | - |
| Aug 22, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | - | - |
| Aug 21, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | - | 10 |
| Aug 20, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | - | - |
| Aug 19, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | - | - |
| Aug 18, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | - | - |
| Aug 15, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | - | - |
| Aug 14, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | - | - |
| Aug 13, 2025 | 375.00 | 375.00 | 370.00 | 370.00 | - | 1.37% | 27 |
| Aug 12, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | - | - | - |
| Aug 11, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | - | - | - |
| Aug 8, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | - | - | - |
| Aug 7, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | - | - | - |
| 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 |