Fresnillo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	56.46	58.61	55.27	57.30	57.30	3.14%	15,541
Feb 26, 2026	57.99	57.99	54.70	55.56	55.56	-4.12%	19,369
Feb 25, 2026	57.00	58.43	56.50	57.94	57.94	6.61%	19,584
Feb 24, 2026	52.40	54.50	52.06	54.35	54.35	1.78%	10,583
Feb 23, 2026	55.43	55.43	52.79	53.40	53.40	0.90%	35,929
Feb 20, 2026	51.80	53.10	51.70	52.93	52.93	1.70%	13,385
Feb 19, 2026	51.53	52.72	51.01	52.04	52.04	-0.79%	5,205
Feb 18, 2026	51.96	52.85	51.91	52.45	52.45	4.64%	7,791
Feb 17, 2026	49.75	50.50	48.15	50.13	50.13	-4.25%	18,550
Feb 13, 2026	50.66	52.80	50.37	52.35	52.35	2.05%	10,905
Feb 12, 2026	53.81	53.81	50.07	51.30	51.30	-4.66%	11,202
Feb 11, 2026	53.90	54.63	52.69	53.81	53.81	4.08%	8,294
Feb 10, 2026	52.85	53.15	51.70	51.70	51.70	-3.45%	17,276
Feb 9, 2026	52.00	53.98	52.00	53.55	53.55	6.25%	34,743
Feb 6, 2026	49.48	50.67	49.14	50.40	50.40	6.28%	14,965
Feb 5, 2026	49.98	51.19	47.42	47.42	47.42	-7.59%	24,443
Feb 4, 2026	53.93	54.90	50.67	51.31	51.31	-2.86%	24,036
Feb 3, 2026	53.22	53.60	52.10	52.83	52.83	5.79%	15,421
Feb 2, 2026	49.00	51.12	48.87	49.93	49.93	4.44%	19,861
Jan 30, 2026	49.80	51.09	47.00	47.81	47.81	-11.58%	52,180
Jan 29, 2026	58.94	59.00	52.26	54.07	54.07	-8.11%	51,382
Jan 28, 2026	56.84	59.00	56.17	58.84	58.84	1.45%	40,338
Jan 27, 2026	60.60	60.60	56.85	58.00	58.00	-1.01%	31,763
Jan 26, 2026	60.58	61.00	58.54	58.59	58.59	3.08%	133,765
Jan 23, 2026	55.75	57.50	55.75	56.84	56.84	2.78%	41,039
Jan 22, 2026	54.00	55.60	53.18	55.30	55.30	1.65%	39,672
Jan 21, 2026	55.00	55.45	53.90	54.40	54.40	0.24%	22,185
Jan 20, 2026	52.49	54.98	52.49	54.27	54.27	7.25%	37,271
Jan 16, 2026	49.27	51.09	49.08	50.60	50.60	-0.30%	23,942
Jan 15, 2026	50.28	50.90	48.44	50.75	50.75	1.18%	14,628
Jan 14, 2026	50.91	51.50	50.04	50.16	50.16	-0.69%	19,464
Jan 13, 2026	50.89	50.89	50.00	50.51	50.51	0.62%	29,570
Jan 12, 2026	49.01	50.58	48.77	50.20	50.20	6.70%	20,301
Jan 9, 2026	47.30	47.69	46.22	47.05	47.05	1.18%	17,199
Jan 8, 2026	47.88	47.88	45.56	46.50	46.50	-1.21%	15,216
Jan 7, 2026	48.37	48.37	45.37	47.07	47.07	-5.23%	55,258
Jan 6, 2026	47.71	50.89	47.53	49.67	49.67	4.40%	57,219
Jan 5, 2026	46.68	47.88	46.26	47.58	47.58	4.45%	23,903
Jan 2, 2026	48.50	48.50	45.40	45.55	45.55	1.87%	16,742
Dec 31, 2025	43.50	46.75	43.50	44.72	44.72	-2.73%	19,942
Dec 30, 2025	44.72	46.00	44.54	45.97	45.97	6.49%	20,695
Dec 29, 2025	44.40	44.50	41.63	43.17	43.17	-3.28%	26,573
Dec 26, 2025	45.48	45.48	44.04	44.63	44.63	1.48%	26,611
Dec 24, 2025	44.89	45.15	43.88	43.98	43.98	-1.17%	12,769
Dec 23, 2025	45.84	45.84	43.65	44.50	44.50	0.79%	36,426
Dec 22, 2025	42.44	44.31	42.44	44.15	44.15	3.50%	70,618
Dec 19, 2025	41.84	42.85	40.98	42.66	42.66	1.96%	20,255
Dec 18, 2025	39.67	42.00	39.67	41.84	41.84	4.74%	40,379
Dec 17, 2025	40.00	41.00	39.51	39.95	39.95	1.31%	30,837
Dec 16, 2025	39.00	39.98	38.75	39.43	39.43	3.46%	21,742