Fresnillo plc (FNLPF)
OTCMKTS · Delayed Price · Currency is USD
29.05
-0.62 (-2.09%)
Oct 24, 2025, 3:51 PM EDT
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 30.19 | 30.30 | 28.91 | 29.05 | 29.05 | -2.09% | 14,240 |
| Oct 23, 2025 | 30.25 | 30.25 | 29.40 | 29.67 | 29.67 | 5.96% | 9,206 |
| Oct 22, 2025 | 28.05 | 29.81 | 27.65 | 28.00 | 28.00 | 0.26% | 30,957 |
| Oct 21, 2025 | 30.41 | 30.41 | 27.05 | 27.93 | 27.93 | -13.27% | 44,061 |
| Oct 20, 2025 | 31.51 | 32.72 | 31.51 | 32.20 | 32.20 | 0.94% | 20,676 |
| Oct 17, 2025 | 33.20 | 34.42 | 31.14 | 31.90 | 31.90 | -9.76% | 35,499 |
| Oct 16, 2025 | 35.60 | 35.90 | 35.13 | 35.35 | 35.35 | -0.70% | 14,846 |
| Oct 15, 2025 | 35.97 | 35.97 | 34.64 | 35.60 | 35.60 | 3.17% | 14,503 |
| Oct 14, 2025 | 34.69 | 35.00 | 33.65 | 34.51 | 34.51 | 0.47% | 21,626 |
| Oct 13, 2025 | 33.91 | 34.92 | 33.91 | 34.35 | 34.35 | 9.31% | 18,693 |
| Oct 10, 2025 | 31.50 | 31.99 | 31.11 | 31.42 | 31.42 | -1.81% | 49,079 |
| Oct 9, 2025 | 31.81 | 32.75 | 31.81 | 32.00 | 32.00 | 1.44% | 15,919 |
| Oct 8, 2025 | 32.40 | 32.40 | 31.50 | 31.55 | 31.55 | 1.43% | 20,618 |
| Oct 7, 2025 | 30.92 | 31.40 | 30.92 | 31.10 | 31.10 | -1.40% | 19,415 |
| Oct 6, 2025 | 30.71 | 31.90 | 30.71 | 31.54 | 31.54 | 0.55% | 14,241 |
| Oct 3, 2025 | 31.74 | 32.05 | 31.26 | 31.37 | 31.37 | 0.08% | 10,893 |
| Oct 2, 2025 | 32.77 | 32.77 | 30.65 | 31.34 | 31.34 | -2.66% | 16,720 |
| Oct 1, 2025 | 33.23 | 33.23 | 31.80 | 32.20 | 32.20 | 1.34% | 13,087 |
| Sep 30, 2025 | 31.30 | 32.00 | 31.30 | 31.78 | 31.78 | 1.52% | 12,355 |
| Sep 29, 2025 | 32.40 | 32.40 | 31.25 | 31.30 | 31.30 | -0.64% | 19,612 |
| Sep 26, 2025 | 31.00 | 31.65 | 30.50 | 31.50 | 31.50 | 1.42% | 26,868 |
| Sep 25, 2025 | 31.65 | 31.65 | 30.50 | 31.06 | 31.06 | -1.86% | 13,503 |
| Sep 24, 2025 | 32.65 | 32.65 | 31.07 | 31.65 | 31.65 | -2.13% | 21,064 |
| Sep 23, 2025 | 32.80 | 33.00 | 32.10 | 32.34 | 32.34 | -0.65% | 22,431 |
| Sep 22, 2025 | 32.00 | 32.75 | 31.63 | 32.55 | 32.55 | 7.87% | 20,585 |
| Sep 19, 2025 | 31.09 | 31.09 | 29.78 | 30.17 | 30.17 | 3.30% | 18,007 |
| Sep 18, 2025 | 29.62 | 29.62 | 28.39 | 29.21 | 29.21 | -1.45% | 13,694 |
| Sep 17, 2025 | 30.50 | 30.50 | 29.35 | 29.64 | 29.64 | -2.24% | 8,725 |
| Sep 16, 2025 | 31.35 | 31.68 | 30.17 | 30.32 | 30.32 | 2.26% | 10,883 |
| Sep 15, 2025 | 30.07 | 30.07 | 29.12 | 29.65 | 29.65 | 0.14% | 14,565 |
| Sep 12, 2025 | 31.10 | 31.10 | 29.28 | 29.61 | 29.61 | -2.20% | 19,674 |
| Sep 11, 2025 | 29.59 | 30.45 | 29.59 | 30.28 | 30.28 | 2.31% | 22,010 |
| Sep 10, 2025 | 28.70 | 29.73 | 28.70 | 29.59 | 29.59 | 4.30% | 10,836 |
| Sep 9, 2025 | 29.80 | 29.85 | 28.36 | 28.37 | 28.37 | -4.91% | 17,048 |
| Sep 8, 2025 | 29.85 | 30.00 | 29.40 | 29.84 | 29.84 | 5.57% | 15,751 |
| Sep 5, 2025 | 28.28 | 29.10 | 28.26 | 28.26 | 28.26 | 0.82% | 22,246 |
| Sep 4, 2025 | 28.09 | 28.40 | 27.80 | 28.03 | 28.03 | -0.07% | 10,519 |
| Sep 3, 2025 | 27.01 | 28.09 | 27.01 | 28.05 | 28.05 | 8.65% | 24,545 |
| Sep 2, 2025 | 24.47 | 25.83 | 24.47 | 25.82 | 25.82 | 6.36% | 26,790 |
| Aug 29, 2025 | 24.35 | 24.44 | 23.90 | 24.27 | 24.27 | 0.26% | 7,446 |
| Aug 28, 2025 | 23.40 | 24.67 | 23.40 | 24.21 | 24.21 | 0.88% | 9,553 |
| Aug 27, 2025 | 24.00 | 24.00 | 23.45 | 24.00 | 24.00 | - | 4,583 |
| Aug 26, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 6.10% | 13,388 |
| Aug 25, 2025 | 22.80 | 22.80 | 22.57 | 22.62 | 22.62 | -0.57% | 7,944 |
| Aug 22, 2025 | 23.09 | 23.09 | 22.57 | 22.75 | 22.75 | 0.95% | 1,903 |
| Aug 21, 2025 | 22.56 | 23.11 | 22.52 | 22.54 | 22.54 | -0.51% | 3,477 |
| Aug 20, 2025 | 22.37 | 22.71 | 22.37 | 22.65 | 22.65 | 2.07% | 4,587 |
| Aug 19, 2025 | 23.34 | 23.34 | 22.04 | 22.19 | 22.19 | -3.98% | 2,966 |
| Aug 18, 2025 | 22.80 | 23.25 | 22.80 | 23.11 | 23.11 | 1.38% | 3,872 |
| Aug 15, 2025 | 22.90 | 22.94 | 22.62 | 22.80 | 22.80 | -1.19% | 11,023 |