Franco-Nevada Corporation (BVMF:F2NV34)
Brazil · Delayed Price · Currency is BRL 7.07
+0.17 (2.46%)
Last updated: Oct 28, 2026, 4:42 PM GMT-3
BVMF:F2NV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.94 | 7.07 | 6.94 | 7.07 | 7.07 | 1.87% | 5,278 |
| Oct 27, 2026 | 6.97 | 6.98 | 6.80 | 6.94 | 6.94 | 0.43% | 2,039 |
| Oct 26, 2026 | 6.75 | 7.39 | 6.75 | 6.91 | 6.91 | 7.97% | 2,807 |
| Oct 23, 2026 | 6.50 | 6.50 | 6.36 | 6.40 | 6.40 | -1.84% | 16,487 |
| Oct 22, 2026 | 6.69 | 6.70 | 6.52 | 6.52 | 6.52 | -3.41% | 1,250 |
| Oct 21, 2026 | 6.82 | 6.82 | 6.75 | 6.75 | 6.75 | -0.74% | 42 |
| Oct 20, 2026 | 6.80 | 6.80 | 6.77 | 6.80 | 6.80 | 0.15% | 107 |
| Oct 19, 2026 | 6.85 | 6.85 | 6.73 | 6.79 | 6.79 | - | 3,674 |
| Oct 16, 2026 | 6.67 | 6.80 | 6.67 | 6.79 | 6.79 | 0.15% | 200 |
| Oct 15, 2026 | 6.77 | 6.80 | 6.63 | 6.78 | 6.78 | 3.51% | 424 |
| Oct 14, 2026 | 6.84 | 6.84 | 6.55 | 6.55 | 6.55 | -6.16% | 2,239 |
| Oct 13, 2026 | 6.84 | 6.98 | 6.70 | 6.98 | 6.98 | 3.10% | 7,519 |
| Oct 9, 2026 | 6.80 | 6.83 | 6.77 | 6.77 | 6.77 | 1.20% | 30 |
| Oct 8, 2026 | 6.69 | 6.70 | 6.62 | 6.69 | 6.69 | 1.06% | 3,716 |
| Oct 7, 2026 | 6.68 | 6.68 | 6.57 | 6.62 | 6.62 | -2.50% | 408 |
| Oct 6, 2026 | 6.75 | 6.83 | 6.64 | 6.79 | 6.79 | 0.59% | 15,158 |
| Oct 5, 2026 | 6.58 | 6.75 | 6.58 | 6.75 | 6.75 | -2.32% | 722 |
| Oct 2, 2026 | 6.76 | 7.07 | 6.76 | 6.91 | 6.91 | 0.14% | 1,096 |
| Oct 1, 2026 | 6.68 | 7.02 | 6.68 | 6.90 | 6.90 | 1.17% | 215 |
| Sep 30, 2026 | 7.38 | 7.38 | 6.58 | 6.82 | 6.82 | -4.75% | 1,510 |
| Sep 29, 2026 | 7.51 | 7.51 | 7.14 | 7.16 | 7.16 | 0.14% | 10,737 |
| Sep 28, 2026 | 7.55 | 7.55 | 7.15 | 7.15 | 7.15 | -4.28% | 1,200 |
| Sep 25, 2026 | 7.49 | 7.50 | 7.47 | 7.47 | 7.47 | -1.06% | 71 |
| Sep 24, 2026 | 7.44 | 7.55 | 7.39 | 7.55 | 7.55 | 1.48% | 1,543 |
| Sep 23, 2026 | 7.42 | 7.45 | 7.42 | 7.44 | 7.44 | -2.87% | 1,003 |
| Sep 22, 2026 | 7.49 | 7.66 | 7.40 | 7.66 | 7.66 | 2.41% | 1,026 |
| Sep 21, 2026 | 7.42 | 7.49 | 7.42 | 7.48 | 7.48 | -1.19% | 122 |
| Sep 18, 2026 | 7.65 | 7.65 | 7.52 | 7.57 | 7.57 | - | 548 |
| Sep 17, 2026 | 7.55 | 7.57 | 7.55 | 7.57 | 7.57 | 1.61% | 1,001 |
| Sep 16, 2026 | 7.48 | 7.63 | 7.44 | 7.45 | 7.45 | 0.68% | 708 |
| Sep 15, 2026 | 7.30 | 7.58 | 7.30 | 7.40 | 7.40 | 23.13% | 9,539 |
| Sep 14, 2026 | 7.48 | 7.54 | 6.01 | 6.01 | 6.01 | -19.65% | 2,286 |
| Sep 11, 2026 | 7.57 | 7.57 | 7.48 | 7.48 | 7.48 | 0.81% | 1,605 |
| Sep 10, 2026 | 7.76 | 7.76 | 7.41 | 7.42 | 7.42 | -4.38% | 5,386 |
| Sep 9, 2026 | 7.68 | 8.13 | 7.68 | 7.76 | 7.76 | 1.03% | 2,707 |
| Sep 8, 2026 | 7.45 | 7.69 | 7.45 | 7.69 | 7.68 | 4.48% | 320 |
| Sep 4, 2026 | 7.45 | 7.65 | 7.36 | 7.36 | 7.35 | -3.79% | 66,052 |
| Sep 3, 2026 | 7.68 | 7.68 | 7.58 | 7.65 | 7.64 | 3.66% | 2,584 |
| Sep 2, 2026 | 7.51 | 7.51 | 7.32 | 7.38 | 7.37 | -1.34% | 5,553 |
| Sep 1, 2026 | 7.40 | 7.48 | 7.40 | 7.48 | 7.47 | -2.09% | 410 |
| Aug 31, 2026 | 7.51 | 7.67 | 7.46 | 7.64 | 7.63 | -0.39% | 2,723 |
| Aug 28, 2026 | 7.58 | 7.88 | 7.58 | 7.67 | 7.66 | -0.90% | 253 |
| Aug 27, 2026 | 7.73 | 7.76 | 7.55 | 7.74 | 7.73 | - | 2,846 |
| Aug 26, 2026 | 7.69 | 7.75 | 7.67 | 7.74 | 7.73 | -0.51% | 1,263 |
| Aug 25, 2026 | 7.74 | 7.84 | 7.72 | 7.78 | 7.77 | 1.17% | 4,949 |
| Aug 24, 2026 | 7.67 | 7.71 | 7.60 | 7.69 | 7.68 | 1.32% | 44,009 |
| Aug 21, 2026 | 7.01 | 7.66 | 7.01 | 7.59 | 7.58 | 6.01% | 4,805 |
| Aug 19, 2026 | 7.00 | 7.25 | 7.00 | 7.16 | 7.15 | 5.45% | 1,425 |
| Aug 18, 2026 | 6.85 | 6.86 | 6.79 | 6.79 | 6.78 | -0.88% | 4,150 |
| Aug 17, 2026 | 6.76 | 6.90 | 6.76 | 6.85 | 6.84 | - | 4,595 |