Fresnillo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	14.28	14.28	13.99	14.19	14.19	1.42%	8,836
May 19, 2025	13.93	14.13	13.19	14.00	14.00	5.37%	6,229
May 16, 2025	13.51	13.73	13.00	13.28	13.28	-2.35%	10,467
May 15, 2025	13.55	13.63	13.27	13.60	13.60	6.26%	1,502
May 14, 2025	13.40	13.47	12.80	12.80	12.80	-4.97%	12,982
May 13, 2025	13.58	13.58	13.20	13.47	13.47	2.82%	11,419
May 12, 2025	13.92	13.92	13.10	13.10	13.10	-7.75%	17,359
May 9, 2025	13.76	14.40	13.76	14.20	14.20	3.73%	9,955
May 8, 2025	14.16	14.21	13.50	13.69	13.69	-2.56%	15,788
May 7, 2025	14.25	14.25	14.00	14.05	14.05	-2.73%	28,605
May 6, 2025	14.00	14.49	13.68	14.45	14.45	6.14%	9,461
May 5, 2025	13.68	13.68	13.36	13.61	13.61	0.74%	12,943
May 2, 2025	13.46	13.51	13.34	13.51	13.51	1.27%	5,393
May 1, 2025	13.68	13.68	13.23	13.34	13.34	-1.01%	3,887
Apr 30, 2025	13.13	13.68	13.13	13.48	13.48	-1.35%	1,084
Apr 29, 2025	13.17	13.66	13.16	13.66	13.66	0.93%	3,861
Apr 28, 2025	13.73	13.74	13.10	13.54	13.54	5.54%	3,087
Apr 25, 2025	13.11	13.11	12.70	12.83	12.83	-5.70%	17,168
Apr 24, 2025	12.80	13.86	12.80	13.60	13.60	4.63%	4,728
Apr 23, 2025	13.20	13.85	12.85	13.00	13.00	-6.25%	12,077
Apr 22, 2025	13.51	14.41	13.51	13.87	13.87	4.48%	10,033
Apr 21, 2025	14.08	14.08	12.82	13.27	12.65	-2.25%	11,636
Apr 17, 2025	13.54	13.93	13.22	13.58	12.94	-5.20%	58,419
Apr 16, 2025	14.10	14.45	14.01	14.32	13.65	2.29%	41,764
Apr 15, 2025	14.00	14.10	13.78	14.00	13.35	4.32%	15,803
Apr 14, 2025	13.00	13.50	12.82	13.42	12.79	3.23%	20,190
Apr 11, 2025	12.40	13.00	12.40	13.00	12.39	7.33%	10,625
Apr 10, 2025	11.98	12.11	11.79	12.11	11.55	2.64%	5,247
Apr 9, 2025	11.00	11.82	11.00	11.80	11.25	8.46%	10,991
Apr 8, 2025	11.24	11.24	10.86	10.88	10.37	2.93%	7,596