Fresnillo plc (FNLPF)
OTCMKTS · Delayed Price · Currency is USD
22.62
-0.13 (-0.57%)
Aug 25, 2025, 3:27 PM EDT

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202522.8022.8022.5722.6222.62-0.57%7,944
Aug 22, 202523.0923.0922.5722.7522.750.95%1,903
Aug 21, 202522.5623.1122.5222.5422.54-0.51%3,477
Aug 20, 202522.3722.7122.3722.6522.652.07%4,587
Aug 19, 202523.3423.3422.0422.1922.19-3.98%2,966
Aug 18, 202522.8023.2522.8023.1123.111.38%3,872
Aug 15, 202522.9022.9422.6222.8022.80-1.19%11,023
Aug 14, 202522.3323.3622.3323.0722.86-1.79%4,048
Aug 13, 202523.6323.6323.1123.4923.28-0.89%10,739
Aug 12, 202523.6123.7023.4223.7023.491.29%5,024
Aug 11, 202522.6523.6022.6523.4023.192.85%11,510
Aug 8, 202523.0023.6622.6822.7522.54-8,092
Aug 7, 202522.3823.0022.2422.7522.543.41%13,889
Aug 6, 202521.0022.0021.0022.0021.8010.01%9,204
Aug 5, 202519.3320.4119.3320.0019.824.93%17,470
Aug 4, 202519.6419.6419.0319.0618.891.51%4,669
Aug 1, 202518.3719.1118.3718.7818.612.15%7,960
Jul 31, 202518.6518.6518.3518.3818.21-1.45%7,591
Jul 30, 202518.5618.8818.5618.6518.48-1.84%4,230
Jul 29, 202518.7519.1218.7219.0018.833.76%2,640
Jul 28, 202519.1719.1718.3118.3118.15-5.34%10,050
Jul 25, 202518.7019.5418.7019.3519.17-1.55%9,648
Jul 24, 202519.3719.7019.3719.6519.47-0.25%11,176
Jul 23, 202519.6919.9219.6819.7019.52-0.66%10,370
Jul 22, 202520.1820.1819.7019.8319.65-1.73%7,741
Jul 21, 202519.9920.1819.9920.1820.004.31%4,239
Jul 18, 202519.6919.6919.2519.3519.17-1.75%11,872
Jul 17, 202519.1320.1919.1319.6919.51-2.21%2,634
Jul 16, 202519.6420.1819.5620.1319.952.67%7,836
Jul 15, 202520.3620.3619.4219.6119.43-5.17%12,640
Jul 14, 202520.2320.9420.2320.6820.492.33%8,510
Jul 11, 202520.3520.4220.1820.2120.031.62%3,662
Jul 10, 202520.0520.4119.8519.8919.71-0.76%7,262
Jul 9, 202519.8920.0419.4820.0419.860.70%3,222
Jul 8, 202520.3720.5519.8019.9019.72-2.27%9,651
Jul 7, 202520.4620.5920.1020.3620.181.42%4,998
Jul 3, 202519.6020.1219.6020.0819.902.16%5,874
Jul 2, 202520.2420.2419.3919.6519.48-4.36%9,707
Jul 1, 202519.8120.5519.8120.5520.364.31%8,198
Jun 30, 202519.3519.8519.3019.7019.520.64%12,703
Jun 27, 202520.0020.0019.3919.5819.40-5.46%8,989
Jun 26, 202520.0020.8519.8020.7120.526.90%19,576
Jun 25, 202519.3519.8019.0519.3719.200.46%11,429
Jun 24, 202519.2019.4519.0019.2819.11-0.87%11,577
Jun 23, 202519.6019.6119.1919.4519.27-0.46%3,477
Jun 20, 202519.4519.6519.0519.5419.36-0.37%8,931
Jun 18, 202519.3519.6519.3519.6119.441.41%3,383
Jun 17, 202519.4419.4419.0519.3419.170.73%4,308
Jun 16, 202519.8019.8018.7619.2019.03-3.52%6,068
Jun 13, 202519.9619.9619.2319.9019.722.84%11,626