Franco-Nevada Corporation (BVMF:F2NV34)
Brazil · Delayed Price · Currency is BRL 5.69
+0.01 (0.18%)
At close: Jul 20, 2026
BVMF:F2NV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | 1.25% | 897 |
| Jul 16, 2026 | 5.90 | 5.90 | 5.61 | 5.61 | 5.61 | -1.92% | 127 |
| Jul 15, 2026 | 5.77 | 5.77 | 5.69 | 5.72 | 5.72 | -0.35% | 1,401 |
| Jul 14, 2026 | 5.90 | 5.90 | 5.68 | 5.74 | 5.74 | 0.35% | 57 |
| Jul 13, 2026 | 5.94 | 5.94 | 5.68 | 5.72 | 5.72 | -2.72% | 659 |
| Jul 10, 2026 | 5.92 | 5.94 | 5.84 | 5.88 | 5.88 | -0.68% | 4,586 |
| Jul 9, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.07% | 11 |
| Jul 8, 2026 | 5.88 | 5.88 | 5.70 | 5.80 | 5.80 | -3.01% | 562 |
| Jul 7, 2026 | 6.00 | 6.03 | 5.93 | 5.98 | 5.98 | -2.45% | 89 |
| Jul 6, 2026 | 6.33 | 6.33 | 6.12 | 6.13 | 6.13 | -2.08% | 44 |
| Jul 3, 2026 | 6.36 | 6.36 | 6.26 | 6.26 | 6.26 | - | 10 |
| Jul 2, 2026 | 5.98 | 6.26 | 5.98 | 6.26 | 6.26 | 2.45% | 2,177 |
| Jul 1, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.83% | 149 |
| Jun 30, 2026 | 5.83 | 6.00 | 5.83 | 6.00 | 6.00 | 0.84% | 2,269 |
| Jun 29, 2026 | 6.19 | 6.19 | 5.95 | 5.95 | 5.95 | -3.88% | 233 |
| Jun 26, 2026 | 5.94 | 6.24 | 5.94 | 6.19 | 6.19 | 1.98% | 28 |
| Jun 25, 2026 | 6.09 | 6.11 | 6.07 | 6.07 | 6.07 | 0.17% | 13 |
| Jun 24, 2026 | 6.09 | 6.09 | 5.97 | 6.06 | 6.06 | -2.88% | 15,218 |
| Jun 23, 2026 | 6.11 | 6.24 | 6.11 | 6.24 | 6.24 | 0.65% | 819 |
| Jun 22, 2026 | 6.24 | 6.24 | 6.13 | 6.20 | 6.20 | 0.49% | 322 |
| Jun 19, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -4.19% | 1 |
| Jun 17, 2026 | 6.52 | 6.65 | 6.44 | 6.44 | 6.44 | -1.98% | 38 |
| Jun 16, 2026 | 6.36 | 6.57 | 6.36 | 6.57 | 6.57 | 4.45% | 112 |
| Jun 15, 2026 | 5.82 | 6.29 | 5.82 | 6.29 | 6.29 | 5.89% | 2,347 |
| Jun 12, 2026 | 5.81 | 5.94 | 5.80 | 5.94 | 5.94 | -0.50% | 426 |
| Jun 11, 2026 | 5.70 | 6.12 | 5.70 | 5.97 | 5.97 | 2.93% | 2,644 |
| Jun 10, 2026 | 5.99 | 5.99 | 5.80 | 5.80 | 5.80 | -5.09% | 111 |
| Jun 9, 2026 | 6.17 | 6.23 | 6.04 | 6.12 | 6.11 | 2.86% | 121 |
| Jun 8, 2026 | 6.12 | 6.23 | 5.95 | 5.95 | 5.94 | -4.80% | 1,331 |
| Jun 5, 2026 | 6.41 | 6.41 | 6.25 | 6.25 | 6.24 | -3.25% | 545 |
| Jun 3, 2026 | 6.59 | 6.59 | 6.46 | 6.46 | 6.45 | -1.97% | 44 |
| Jun 2, 2026 | 6.45 | 6.59 | 6.33 | 6.59 | 6.58 | 3.29% | 243 |
| Jun 1, 2026 | 6.34 | 6.46 | 6.27 | 6.38 | 6.37 | -1.39% | 10,093 |
| May 29, 2026 | 6.33 | 6.47 | 6.33 | 6.47 | 6.46 | 2.37% | 14,201 |
| May 28, 2026 | 6.26 | 6.36 | 6.26 | 6.32 | 6.31 | 0.64% | 21 |
| May 27, 2026 | 6.27 | 6.32 | 6.27 | 6.28 | 6.27 | -1.57% | 18 |
| May 26, 2026 | 6.41 | 6.43 | 6.38 | 6.38 | 6.37 | 2.08% | 3,895 |
| May 25, 2026 | 6.37 | 6.38 | 6.24 | 6.25 | 6.24 | -0.48% | 1,652 |
| May 22, 2026 | 6.34 | 6.34 | 6.28 | 6.28 | 6.27 | - | 13 |
| May 21, 2026 | 6.39 | 6.39 | 6.20 | 6.28 | 6.27 | -0.63% | 81 |
| May 20, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.31 | 1.77% | 26 |
| May 19, 2026 | 6.37 | 6.37 | 6.21 | 6.21 | 6.20 | -1.43% | 502 |
| May 18, 2026 | 6.47 | 6.47 | 6.20 | 6.30 | 6.29 | -1.56% | 56,070 |
| May 15, 2026 | 6.68 | 6.68 | 6.32 | 6.40 | 6.39 | -3.18% | 52,912 |
| May 14, 2026 | 6.73 | 6.73 | 6.49 | 6.61 | 6.60 | -0.75% | 52,884 |
| May 13, 2026 | 6.36 | 6.66 | 6.36 | 6.66 | 6.65 | 4.72% | 6 |
| May 12, 2026 | 6.56 | 6.56 | 6.31 | 6.36 | 6.35 | -2.00% | 138 |
| May 11, 2026 | 6.37 | 6.51 | 6.37 | 6.49 | 6.48 | 3.18% | 2,399 |
| May 8, 2026 | 6.40 | 6.40 | 6.29 | 6.29 | 6.28 | -0.63% | 12 |
| May 7, 2026 | 6.46 | 6.46 | 6.33 | 6.33 | 6.32 | -1.09% | 72 |