Fresnillo plc (FNLPF)
OTCMKTS · Delayed Price · Currency is USD
18.90
+0.46 (2.49%)
Aug 1, 2025, 3:54 PM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.37 | 19.11 | 18.37 | 18.78 | 18.78 | 2.15% | 7,960 |
| Jul 31, 2025 | 18.65 | 18.65 | 18.35 | 18.38 | 18.38 | -1.45% | 7,591 |
| Jul 30, 2025 | 18.56 | 18.88 | 18.56 | 18.65 | 18.65 | -1.84% | 4,230 |
| Jul 29, 2025 | 18.75 | 19.12 | 18.72 | 19.00 | 19.00 | 3.76% | 2,640 |
| Jul 28, 2025 | 19.17 | 19.17 | 18.31 | 18.31 | 18.31 | -5.34% | 10,050 |
| Jul 25, 2025 | 18.70 | 19.54 | 18.70 | 19.35 | 19.35 | -1.55% | 9,648 |
| Jul 24, 2025 | 19.37 | 19.70 | 19.37 | 19.65 | 19.65 | -0.25% | 11,176 |
| Jul 23, 2025 | 19.69 | 19.92 | 19.68 | 19.70 | 19.70 | -0.66% | 10,370 |
| Jul 22, 2025 | 20.18 | 20.18 | 19.70 | 19.83 | 19.83 | -1.73% | 7,741 |
| Jul 21, 2025 | 19.99 | 20.18 | 19.99 | 20.18 | 20.18 | 4.31% | 4,239 |
| Jul 18, 2025 | 19.69 | 19.69 | 19.25 | 19.35 | 19.35 | -1.75% | 11,872 |
| Jul 17, 2025 | 19.13 | 20.19 | 19.13 | 19.69 | 19.69 | -2.21% | 2,634 |
| Jul 16, 2025 | 19.64 | 20.18 | 19.56 | 20.13 | 20.13 | 2.67% | 7,836 |
| Jul 15, 2025 | 20.36 | 20.36 | 19.42 | 19.61 | 19.61 | -5.17% | 12,640 |
| Jul 14, 2025 | 20.23 | 20.94 | 20.23 | 20.68 | 20.68 | 2.33% | 8,510 |
| Jul 11, 2025 | 20.35 | 20.42 | 20.18 | 20.21 | 20.21 | 1.62% | 3,662 |
| Jul 10, 2025 | 20.05 | 20.41 | 19.85 | 19.89 | 19.89 | -0.76% | 7,262 |
| Jul 9, 2025 | 19.89 | 20.04 | 19.48 | 20.04 | 20.04 | 0.70% | 3,222 |
| Jul 8, 2025 | 20.37 | 20.55 | 19.80 | 19.90 | 19.90 | -2.27% | 9,651 |
| Jul 7, 2025 | 20.46 | 20.59 | 20.10 | 20.36 | 20.36 | 1.42% | 4,998 |
| Jul 3, 2025 | 19.60 | 20.12 | 19.60 | 20.08 | 20.08 | 2.16% | 5,874 |
| Jul 2, 2025 | 20.24 | 20.24 | 19.39 | 19.65 | 19.65 | -4.36% | 9,707 |
| Jul 1, 2025 | 19.81 | 20.55 | 19.81 | 20.55 | 20.55 | 4.31% | 8,198 |
| Jun 30, 2025 | 19.35 | 19.85 | 19.30 | 19.70 | 19.70 | 0.64% | 12,703 |
| Jun 27, 2025 | 20.00 | 20.00 | 19.39 | 19.58 | 19.58 | -5.46% | 8,989 |
| Jun 26, 2025 | 20.00 | 20.85 | 19.80 | 20.71 | 20.71 | 6.90% | 19,576 |
| Jun 25, 2025 | 19.35 | 19.80 | 19.05 | 19.37 | 19.37 | 0.46% | 11,429 |
| Jun 24, 2025 | 19.20 | 19.45 | 19.00 | 19.28 | 19.28 | -0.87% | 11,577 |
| Jun 23, 2025 | 19.60 | 19.61 | 19.19 | 19.45 | 19.45 | -0.46% | 3,477 |
| Jun 20, 2025 | 19.45 | 19.65 | 19.05 | 19.54 | 19.54 | -0.37% | 8,931 |
| Jun 18, 2025 | 19.35 | 19.65 | 19.35 | 19.61 | 19.61 | 1.41% | 3,383 |
| Jun 17, 2025 | 19.44 | 19.44 | 19.05 | 19.34 | 19.34 | 0.73% | 4,308 |
| Jun 16, 2025 | 19.80 | 19.80 | 18.76 | 19.20 | 19.20 | -3.52% | 6,068 |
| Jun 13, 2025 | 19.96 | 19.96 | 19.23 | 19.90 | 19.90 | 2.84% | 11,626 |
| Jun 12, 2025 | 19.00 | 19.50 | 19.00 | 19.35 | 19.35 | 2.42% | 10,351 |
| Jun 11, 2025 | 18.28 | 18.90 | 18.28 | 18.89 | 18.89 | 3.73% | 3,307 |
| Jun 10, 2025 | 19.03 | 19.03 | 18.10 | 18.21 | 18.21 | -2.73% | 6,950 |
| Jun 9, 2025 | 18.30 | 18.80 | 18.30 | 18.73 | 18.73 | 3.14% | 30,650 |
| Jun 6, 2025 | 18.00 | 18.48 | 17.80 | 18.16 | 18.16 | 0.58% | 33,174 |
| Jun 5, 2025 | 17.55 | 18.34 | 17.55 | 18.05 | 18.05 | 4.46% | 23,138 |
| Jun 4, 2025 | 17.00 | 17.28 | 16.85 | 17.28 | 17.28 | 1.65% | 12,075 |
| Jun 3, 2025 | 16.91 | 17.00 | 16.70 | 17.00 | 17.00 | 0.38% | 7,034 |
| Jun 2, 2025 | 16.26 | 16.94 | 15.99 | 16.94 | 16.94 | 8.21% | 16,170 |
| May 30, 2025 | 15.50 | 15.65 | 15.41 | 15.65 | 15.65 | -0.82% | 10,673 |
| May 29, 2025 | 15.65 | 15.89 | 15.65 | 15.78 | 15.78 | 3.14% | 7,773 |
| May 28, 2025 | 15.25 | 15.62 | 15.10 | 15.30 | 15.30 | -2.05% | 10,656 |
| May 27, 2025 | 15.44 | 15.64 | 14.94 | 15.62 | 15.62 | 2.02% | 9,989 |
| May 23, 2025 | 15.00 | 15.46 | 14.64 | 15.31 | 15.31 | 5.22% | 8,552 |
| May 22, 2025 | 14.55 | 15.00 | 14.55 | 14.55 | 14.55 | - | 3,080 |
| May 21, 2025 | 14.40 | 14.60 | 14.20 | 14.55 | 14.55 | 2.51% | 19,365 |