Fresnillo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	43.72	46.44	43.28	43.28	43.28	-1.59%	2,272
Feb 19, 2026	46.00	46.00	43.66	43.98	43.98	0.09%	1,452
Feb 18, 2026	42.28	43.94	42.28	43.94	43.94	4.62%	545
Feb 17, 2026	42.30	42.50	42.00	42.00	42.00	-3.18%	1,350
Feb 16, 2026	45.60	45.60	43.38	43.38	43.38	-4.24%	880
Feb 13, 2026	44.42	45.30	42.46	45.30	45.30	5.74%	396
Feb 12, 2026	44.00	45.20	42.76	42.84	42.84	-6.95%	755
Feb 11, 2026	43.60	46.04	43.60	46.04	46.04	3.23%	945
Feb 10, 2026	45.28	45.28	43.92	44.60	44.60	-1.11%	505
Feb 9, 2026	42.54	45.10	42.54	45.10	45.10	3.11%	777
Feb 6, 2026	39.94	43.74	39.88	43.74	43.74	10.29%	963
Feb 5, 2026	43.30	43.56	39.66	39.66	39.66	-9.86%	2,569
Feb 4, 2026	44.80	47.10	43.30	44.00	44.00	-3.85%	2,764
Feb 3, 2026	44.98	46.62	44.20	45.76	45.76	4.76%	2,973
Feb 2, 2026	36.40	43.68	36.22	43.68	43.68	5.25%	7,497
Jan 30, 2026	44.00	44.58	39.50	41.50	41.50	-10.48%	13,174
Jan 29, 2026	49.00	50.45	44.54	46.36	46.36	-5.12%	3,993
Jan 28, 2026	50.15	51.00	45.96	48.86	48.86	0.78%	3,957
Jan 27, 2026	49.50	51.45	47.14	48.48	48.48	-4.94%	7,033
Jan 26, 2026	50.70	52.40	49.46	51.00	51.00	6.87%	17,933
Jan 23, 2026	47.50	49.16	47.00	47.72	47.72	1.53%	7,384
Jan 22, 2026	46.04	47.00	45.38	47.00	47.00	-1.55%	3,404
Jan 21, 2026	47.02	47.76	45.96	47.74	47.74	3.42%	1,809
Jan 20, 2026	47.00	47.40	45.80	46.16	46.16	-1.75%	6,411
Jan 19, 2026	44.86	46.98	44.68	46.98	46.98	9.00%	3,276
Jan 16, 2026	42.86	44.30	42.36	43.10	43.10	-3.15%	1,949
Jan 15, 2026	43.90	44.50	41.18	44.50	44.50	1.55%	4,860
Jan 14, 2026	44.02	45.42	43.80	43.82	43.82	1.25%	12,375
Jan 13, 2026	42.70	43.96	42.70	43.28	43.28	-3.22%	3,260
Jan 12, 2026	42.22	44.72	42.22	44.72	44.72	7.66%	2,856
Jan 9, 2026	40.02	41.84	39.68	41.54	41.54	3.85%	5,336
Jan 8, 2026	39.88	40.44	38.92	40.00	40.00	-3.52%	1,212
Jan 7, 2026	42.26	43.02	39.02	41.46	41.46	-1.29%	1,907
Jan 6, 2026	41.50	42.72	40.02	42.00	42.00	1.69%	2,361
Jan 5, 2026	39.88	41.30	39.70	41.30	41.30	8.51%	2,663
Jan 2, 2026	39.36	40.50	38.06	38.06	38.06	-3.55%	2,197
Dec 30, 2025	37.68	39.46	37.32	39.46	39.46	8.05%	853
Dec 29, 2025	38.58	38.72	36.24	36.52	36.52	-0.44%	6,763
Dec 23, 2025	36.92	38.10	36.68	36.68	36.68	-4.13%	678
Dec 22, 2025	37.24	38.38	36.72	38.26	38.26	6.28%	5,545
Dec 19, 2025	34.36	36.00	34.36	36.00	36.00	2.74%	5,137
Dec 18, 2025	33.22	35.04	33.18	35.04	35.04	4.53%	2,132
Dec 17, 2025	33.02	34.88	33.02	33.52	33.52	-0.06%	3,415
Dec 16, 2025	32.14	33.54	32.14	33.54	33.54	3.84%	305
Dec 15, 2025	34.00	34.00	32.30	32.30	32.30	-1.16%	1,811
Dec 12, 2025	32.94	35.10	32.64	32.68	32.68	-2.56%	5,919
Dec 11, 2025	31.48	33.54	31.48	33.54	33.54	2.76%	740
Dec 10, 2025	32.48	32.98	31.70	32.64	32.64	0.49%	1,573
Dec 9, 2025	30.00	32.48	30.00	32.48	32.48	0.43%	1,295
Dec 8, 2025	31.04	32.34	31.04	32.34	32.34	5.27%	350