Fresnillo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	37.35	38.25	36.75	37.58	37.58	1.35%	7,491
Dec 9, 2025	37.00	37.59	36.86	37.08	37.08	1.89%	7,025
Dec 8, 2025	36.88	36.89	36.00	36.39	36.39	-0.38%	2,048
Dec 5, 2025	36.79	36.86	35.91	36.53	36.53	0.08%	3,362
Dec 4, 2025	37.43	37.43	35.30	36.49	36.49	-0.49%	11,905
Dec 3, 2025	38.00	38.00	36.00	36.68	36.68	-1.96%	12,879
Dec 2, 2025	37.35	37.60	35.61	37.41	37.41	0.50%	10,835
Dec 1, 2025	39.00	39.00	36.44	37.23	37.23	6.15%	17,382
Nov 28, 2025	34.30	36.36	34.30	35.07	35.07	3.46%	13,006
Nov 26, 2025	33.26	34.60	33.26	33.90	33.90	3.97%	3,332
Nov 25, 2025	32.53	32.95	32.40	32.60	32.60	0.71%	4,494
Nov 24, 2025	30.68	32.42	30.68	32.37	32.37	9.14%	12,700
Nov 21, 2025	30.00	30.72	29.65	29.66	29.66	-3.23%	4,171
Nov 20, 2025	32.41	32.41	30.53	30.65	30.65	-3.39%	3,159
Nov 19, 2025	31.24	32.41	31.10	31.73	31.72	5.07%	8,360
Nov 18, 2025	30.57	30.76	29.56	30.20	30.20	-2.60%	7,324
Nov 17, 2025	32.71	32.71	30.90	31.00	31.00	-0.96%	5,341
Nov 14, 2025	31.00	31.70	30.63	31.30	31.30	-0.95%	4,332
Nov 13, 2025	32.01	32.14	31.55	31.60	31.60	-	5,219
Nov 12, 2025	30.77	31.76	30.76	31.60	31.60	2.70%	18,692
Nov 11, 2025	30.60	30.77	30.00	30.77	30.77	0.62%	1,468
Nov 10, 2025	30.08	31.22	30.08	30.58	30.58	7.64%	7,039
Nov 7, 2025	28.85	29.16	28.15	28.41	28.41	-1.32%	5,483
Nov 6, 2025	28.53	28.79	28.38	28.79	28.79	1.59%	18,797
Nov 5, 2025	28.07	28.38	27.24	28.34	28.34	-0.65%	3,105
Nov 4, 2025	28.18	28.67	27.73	28.53	28.53	-1.03%	14,193
Nov 3, 2025	28.54	29.80	28.54	28.82	28.82	-2.90%	20,380
Oct 31, 2025	29.05	30.60	29.05	29.69	29.69	0.73%	12,804
Oct 30, 2025	28.80	29.68	28.80	29.47	29.47	0.34%	6,566
Oct 29, 2025	29.89	30.73	29.37	29.37	29.37	3.23%	10,738
Oct 28, 2025	29.11	29.11	27.99	28.45	28.45	2.09%	7,550
Oct 27, 2025	28.51	28.51	27.66	27.87	27.87	-4.07%	14,988
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	31.54	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