Fresnillo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	31.00	32.10	30.72	30.72	30.72	-0.78%	419
Dec 4, 2025	30.90	30.96	30.90	30.96	30.96	-3.13%	595
Dec 3, 2025	31.12	32.40	31.12	31.96	31.96	4.51%	1,267
Dec 2, 2025	31.80	32.30	30.58	30.58	30.58	-7.11%	532
Dec 1, 2025	30.96	32.92	30.34	32.92	32.92	7.23%	2,596
Nov 28, 2025	30.00	30.70	30.00	30.70	30.70	5.21%	1,430
Nov 27, 2025	29.28	29.98	29.18	29.18	29.18	-2.41%	230
Nov 26, 2025	27.86	29.98	27.86	29.90	29.90	5.88%	774
Nov 25, 2025	28.24	28.24	28.24	28.24	28.24	4.21%	-
Nov 24, 2025	25.52	27.54	25.52	27.10	27.10	5.12%	1,875
Nov 21, 2025	26.22	26.50	25.40	25.78	25.78	-7.86%	473
Nov 20, 2025	27.50	27.98	27.50	27.98	27.98	-0.29%	187
Nov 19, 2025	25.78	28.06	25.78	28.06	28.06	9.61%	1,862
Nov 18, 2025	25.48	25.60	25.48	25.60	25.60	-7.65%	20
Nov 17, 2025	27.64	27.72	27.64	27.72	27.72	0.29%	104
Nov 14, 2025	27.30	27.64	25.32	27.64	27.64	1.25%	2,815
Nov 13, 2025	26.26	27.66	26.26	27.30	27.30	-0.07%	138
Nov 12, 2025	27.18	27.32	26.24	27.32	27.32	-0.15%	404
Nov 11, 2025	27.00	27.36	27.00	27.36	27.36	2.09%	300
Nov 10, 2025	25.78	26.94	25.78	26.80	26.80	6.77%	3,312
Nov 7, 2025	24.96	25.22	24.96	25.10	25.10	-2.33%	200
Nov 6, 2025	24.24	25.70	24.24	25.70	25.70	5.41%	215
Nov 5, 2025	24.36	24.98	23.82	24.38	24.38	-1.22%	647
Nov 4, 2025	25.00	25.00	24.34	24.68	24.68	-5.00%	300
Nov 3, 2025	25.00	25.98	25.00	25.98	25.98	3.92%	1,370
Oct 31, 2025	25.26	25.48	25.00	25.00	25.00	-3.85%	179
Oct 30, 2025	25.34	26.18	25.34	26.00	26.00	-0.23%	562
Oct 29, 2025	25.00	26.40	25.00	26.06	26.06	5.00%	2,390
Oct 28, 2025	23.92	24.82	22.86	24.82	24.82	0.08%	3,693
Oct 27, 2025	26.00	26.00	24.32	24.80	24.80	-1.27%	1,431