Franco-Nevada Corporation (BVMF:F2NV34)
Brazil · Delayed Price · Currency is BRL 5.95
-0.24 (-3.88%)
At close: Dec 4, 2025
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.00 | 6.01 | 5.85 | 5.95 | 5.95 | -3.88% | 5,039 |
| Dec 3, 2025 | 5.97 | 6.19 | 5.97 | 6.19 | 6.19 | 4.03% | 57 |
| Dec 2, 2025 | 6.61 | 6.61 | 5.91 | 5.95 | 5.94 | -4.03% | 106 |
| Dec 1, 2025 | 6.21 | 6.29 | 6.14 | 6.20 | 6.19 | 0.16% | 3,306 |
| Nov 28, 2025 | 6.19 | 6.19 | 6.17 | 6.19 | 6.18 | -0.64% | 1,689 |
| Nov 27, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.22 | 0.97% | 8 |
| Nov 26, 2025 | 6.02 | 6.17 | 6.02 | 6.17 | 6.16 | 3.52% | 2,082 |
| Nov 25, 2025 | 5.82 | 6.00 | 5.82 | 5.96 | 5.95 | -0.17% | 10,107 |
| Nov 24, 2025 | 5.66 | 5.97 | 5.66 | 5.97 | 5.96 | 3.29% | 13,867 |
| Nov 21, 2025 | 5.84 | 5.84 | 5.67 | 5.78 | 5.77 | -1.03% | 18,623 |
| Nov 19, 2025 | 5.85 | 5.85 | 5.84 | 5.84 | 5.83 | 0.52% | 21,605 |
| Nov 18, 2025 | 5.69 | 5.84 | 5.69 | 5.81 | 5.80 | - | 58,704 |
| Nov 17, 2025 | 5.69 | 5.84 | 5.69 | 5.81 | 5.80 | - | 33,975 |
| Nov 14, 2025 | 5.74 | 5.81 | 5.74 | 5.81 | 5.80 | -0.51% | 35,704 |
| Nov 13, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.83 | - | 41 |
| Nov 12, 2025 | 5.66 | 5.84 | 5.66 | 5.84 | 5.83 | 2.82% | 103 |
| Nov 11, 2025 | 5.73 | 5.73 | 5.66 | 5.68 | 5.67 | -0.87% | 253 |
| Nov 10, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.72 | 1.42% | 500 |
| Nov 7, 2025 | 5.72 | 5.72 | 5.59 | 5.65 | 5.64 | -0.18% | 70,034 |
| Nov 6, 2025 | 5.63 | 5.66 | 5.61 | 5.66 | 5.65 | 1.43% | 26 |
| Nov 5, 2025 | 5.57 | 5.63 | 5.56 | 5.58 | 5.57 | 0.18% | 1,022 |
| Nov 4, 2025 | 5.57 | 5.57 | 5.51 | 5.57 | 5.56 | -0.36% | 6,460 |
| Nov 3, 2025 | 5.63 | 5.63 | 5.52 | 5.59 | 5.58 | 0.36% | 686 |
| Oct 31, 2025 | 5.66 | 5.66 | 5.57 | 5.57 | 5.56 | -1.59% | 404 |
| Oct 30, 2025 | 5.43 | 5.68 | 5.43 | 5.66 | 5.65 | 1.98% | 1,438 |
| Oct 29, 2025 | 5.61 | 5.61 | 5.53 | 5.55 | 5.54 | -0.36% | 990 |
| Oct 28, 2025 | 5.55 | 5.58 | 5.38 | 5.57 | 5.56 | 1.46% | 1,693 |
| Oct 27, 2025 | 5.58 | 5.58 | 5.47 | 5.49 | 5.48 | -3.68% | 10,330 |
| Oct 24, 2025 | 5.73 | 5.73 | 5.70 | 5.70 | 5.69 | -0.52% | 10,060 |
| Oct 23, 2025 | 5.72 | 5.75 | 5.72 | 5.73 | 5.72 | 0.53% | 1,183 |
| Oct 22, 2025 | 5.79 | 5.79 | 5.69 | 5.70 | 5.69 | -1.55% | 37 |
| Oct 21, 2025 | 5.91 | 5.93 | 5.79 | 5.79 | 5.78 | -5.55% | 10,855 |
| Oct 20, 2025 | 6.15 | 6.15 | 6.12 | 6.13 | 6.12 | 0.33% | 224 |
| Oct 17, 2025 | 6.55 | 6.55 | 6.06 | 6.11 | 6.10 | -6.72% | 11,289 |
| Oct 16, 2025 | 6.51 | 6.63 | 6.51 | 6.55 | 6.54 | 4.13% | 650 |
| Oct 15, 2025 | 6.26 | 6.29 | 6.23 | 6.29 | 6.28 | - | 332 |
| Oct 14, 2025 | 6.49 | 6.49 | 6.29 | 6.29 | 6.28 | -2.02% | 110 |
| Oct 13, 2025 | 6.31 | 6.42 | 6.31 | 6.42 | 6.41 | 3.05% | 904 |
| Oct 10, 2025 | 6.13 | 6.23 | 6.13 | 6.23 | 6.22 | 2.98% | 546 |
| Oct 9, 2025 | 6.32 | 6.32 | 6.04 | 6.05 | 6.04 | -4.27% | 9,195 |
| Oct 8, 2025 | 6.69 | 6.69 | 6.31 | 6.32 | 6.31 | -2.17% | 352 |
| Oct 7, 2025 | 6.69 | 6.69 | 6.46 | 6.46 | 6.45 | -1.67% | 2,634 |
| Oct 6, 2025 | 6.58 | 6.63 | 6.52 | 6.57 | 6.56 | 0.92% | 27,241 |
| Oct 3, 2025 | 6.55 | 6.55 | 6.49 | 6.51 | 6.50 | 0.46% | 243 |
| Oct 2, 2025 | 6.64 | 6.64 | 6.32 | 6.48 | 6.47 | -1.97% | 15,321 |
| Oct 1, 2025 | 6.63 | 6.69 | 6.60 | 6.61 | 6.60 | 0.76% | 10,112 |
| Sep 30, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.55 | 1.71% | 10 |
| Sep 29, 2025 | 6.52 | 6.64 | 6.45 | 6.45 | 6.44 | - | 738 |
| Sep 26, 2025 | 6.44 | 6.47 | 6.41 | 6.45 | 6.44 | 0.94% | 183 |
| Sep 25, 2025 | 6.19 | 6.39 | 6.19 | 6.39 | 6.38 | 3.06% | 777 |