Fresnillo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	35.06	37.18	34.70	36.94	36.94	3.88%	909,432
Feb 5, 2026	36.72	37.20	35.31	35.56	35.56	-5.83%	1,603,983
Feb 4, 2026	39.20	40.32	37.50	37.76	37.76	-3.23%	1,791,882
Feb 3, 2026	37.98	39.26	37.50	39.02	39.02	6.38%	1,520,919
Feb 2, 2026	33.88	37.60	33.44	36.68	36.68	-0.92%	3,540,665
Jan 30, 2026	37.56	37.96	35.80	37.02	37.02	-5.08%	2,790,249
Jan 29, 2026	42.32	43.18	37.92	39.00	39.00	-5.25%	1,755,822
Jan 28, 2026	42.98	43.01	39.12	41.16	41.16	-0.58%	2,789,428
Jan 27, 2026	43.70	44.10	41.00	41.40	41.40	-6.92%	1,393,349
Jan 26, 2026	42.90	44.72	42.52	44.48	44.48	6.72%	1,622,886
Jan 23, 2026	40.90	41.90	40.30	41.68	41.68	2.06%	842,740
Jan 22, 2026	39.92	40.94	39.08	40.84	40.84	0.84%	1,455,490
Jan 21, 2026	40.60	40.86	39.50	40.50	40.50	1.86%	1,222,621
Jan 20, 2026	40.00	40.78	39.22	39.76	39.76	-0.50%	952,653
Jan 19, 2026	39.12	39.96	38.42	39.96	39.96	6.67%	1,130,796
Jan 16, 2026	36.96	37.88	36.62	37.46	37.46	-0.21%	765,480
Jan 15, 2026	37.00	37.74	35.80	37.54	37.54	-0.32%	1,333,832
Jan 14, 2026	38.90	39.28	37.38	37.66	37.66	-0.42%	2,395,051
Jan 13, 2026	37.38	37.82	36.86	37.82	37.82	1.29%	1,667,341
Jan 12, 2026	36.54	37.84	36.54	37.34	37.34	6.50%	1,160,705
Jan 9, 2026	34.84	35.88	34.14	35.06	35.06	1.92%	949,965
Jan 8, 2026	34.68	35.22	33.82	34.40	34.40	-1.71%	2,457,549
Jan 7, 2026	36.66	36.70	33.36	35.00	35.00	-4.84%	1,213,181
Jan 6, 2026	35.38	36.78	34.32	36.78	36.78	5.21%	1,740,259
Jan 5, 2026	34.52	35.68	34.38	34.96	34.96	4.30%	1,609,843
Jan 2, 2026	33.74	35.14	33.52	33.52	33.52	0.54%	900,075
Dec 31, 2025	33.60	33.60	32.82	33.34	33.34	-2.29%	352,263
Dec 30, 2025	32.74	34.12	32.73	34.12	34.12	6.83%	675,197
Dec 29, 2025	32.64	33.76	30.92	31.94	31.94	-0.19%	1,008,666
Dec 24, 2025	32.66	32.76	32.00	32.00	32.00	-1.42%	256,323
Dec 23, 2025	32.32	32.88	32.07	32.46	32.46	-0.43%	687,150
Dec 22, 2025	32.14	32.88	32.00	32.60	32.60	2.84%	945,216
Dec 19, 2025	30.56	31.70	30.32	31.70	31.70	2.86%	3,255,771
Dec 18, 2025	29.70	30.82	29.14	30.82	30.82	4.40%	1,002,761
Dec 17, 2025	30.00	30.44	29.52	29.52	29.52	0.96%	804,598
Dec 16, 2025	28.32	29.54	27.84	29.24	29.24	2.38%	875,012
Dec 15, 2025	29.52	30.26	28.22	28.56	28.56	-1.65%	1,279,265
Dec 12, 2025	29.22	30.34	28.62	29.04	29.04	1.61%	727,127
Dec 11, 2025	27.68	29.10	27.18	28.58	28.58	3.03%	3,768,985
Dec 10, 2025	27.92	28.43	27.48	27.74	27.74	0.43%	888,269
Dec 9, 2025	26.56	27.78	26.24	27.62	27.62	2.60%	844,301
Dec 8, 2025	27.36	27.76	26.78	26.92	26.92	-0.81%	828,657
Dec 5, 2025	27.70	27.70	26.90	27.14	27.14	-0.37%	510,951
Dec 4, 2025	26.88	27.36	25.62	27.24	27.24	0.15%	1,320,460
Dec 3, 2025	28.04	28.30	27.00	27.20	27.20	-0.29%	775,789
Dec 2, 2025	27.92	28.18	26.94	27.28	27.28	-3.26%	939,560
Dec 1, 2025	26.42	28.50	26.12	28.20	28.20	7.06%	1,411,151
Nov 28, 2025	25.92	26.68	25.78	26.34	26.34	1.93%	687,280
Nov 27, 2025	25.90	26.15	25.42	25.84	25.84	-0.77%	393,890
Nov 26, 2025	25.36	26.04	25.16	26.04	26.04	5.17%	872,737