Fresnillo plc (FNLPF)
OTCMKTS
· Delayed Price · Currency is USD
13.37
+0.34 (2.61%)
Apr 24, 2025, 11:12 AM EDT
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 10.24 | 10.87 | 10.24 | 10.57 | 10.08 | 3.12% | 4,618 |
| Apr 4, 2025 | 11.46 | 11.48 | 9.99 | 10.25 | 9.77 | -14.58% | 22,817 |
| Apr 3, 2025 | 11.70 | 12.18 | 11.70 | 12.00 | 11.44 | -0.83% | 5,066 |
| Apr 2, 2025 | 12.00 | 12.22 | 11.91 | 12.10 | 11.54 | - | 3,711 |
| Apr 1, 2025 | 12.28 | 12.28 | 12.10 | 12.10 | 11.54 | -0.17% | 4,088 |
| Mar 31, 2025 | 12.11 | 12.14 | 11.90 | 12.12 | 11.55 | -2.07% | 3,896 |
| Mar 28, 2025 | 12.30 | 12.45 | 12.10 | 12.38 | 11.80 | 0.70% | 13,488 |
| Mar 27, 2025 | 12.20 | 12.34 | 12.15 | 12.29 | 11.72 | 1.07% | 16,849 |
| Mar 26, 2025 | 12.18 | 12.25 | 12.15 | 12.16 | 11.59 | 0.91% | 7,263 |
| Mar 25, 2025 | 11.90 | 12.05 | 11.90 | 12.05 | 11.49 | 1.26% | 363 |
| Mar 24, 2025 | 11.88 | 12.05 | 11.88 | 11.90 | 11.34 | -0.10% | 7,086 |
| Mar 21, 2025 | 12.05 | 12.19 | 11.65 | 11.91 | 11.36 | -3.00% | 3,434 |
| Mar 20, 2025 | 12.05 | 12.45 | 12.05 | 12.28 | 11.71 | 2.55% | 8,859 |
| Mar 19, 2025 | 12.50 | 12.50 | 11.98 | 11.98 | 11.42 | -1.92% | 2,256 |
| Mar 18, 2025 | 12.25 | 12.50 | 12.13 | 12.21 | 11.64 | 0.41% | 23,059 |
| Mar 17, 2025 | 12.25 | 12.25 | 11.96 | 12.16 | 11.59 | 2.18% | 5,054 |
| Mar 14, 2025 | 12.37 | 12.37 | 11.80 | 11.90 | 11.34 | 1.28% | 25,031 |
| Mar 13, 2025 | 11.43 | 11.75 | 10.94 | 11.75 | 11.20 | 1.34% | 15,160 |
| Mar 12, 2025 | 11.15 | 11.74 | 11.15 | 11.60 | 11.05 | 7.36% | 13,407 |
| Mar 11, 2025 | 11.05 | 11.05 | 10.72 | 10.80 | 10.30 | 0.47% | 5,895 |
| Mar 10, 2025 | 11.03 | 11.12 | 10.73 | 10.75 | 10.25 | -2.57% | 17,924 |
| Mar 7, 2025 | 10.90 | 11.11 | 10.74 | 11.03 | 10.52 | 0.53% | 6,476 |
| Mar 6, 2025 | 10.98 | 10.99 | 10.55 | 10.98 | 10.46 | 2.95% | 7,455 |
| Mar 5, 2025 | 10.07 | 10.66 | 10.07 | 10.66 | 10.16 | 9.84% | 98,357 |
| Mar 4, 2025 | 9.86 | 9.90 | 9.50 | 9.71 | 9.25 | 5.95% | 7,280 |
| Mar 3, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 8.73 | -0.11% | 915 |
| Feb 28, 2025 | 9.34 | 9.47 | 9.17 | 9.17 | 8.74 | -2.96% | 3,074 |
| Feb 27, 2025 | 9.13 | 9.45 | 9.13 | 9.45 | 9.01 | 0.64% | 1,533 |
| Feb 26, 2025 | 9.38 | 9.39 | 9.38 | 9.39 | 8.95 | 0.10% | 2,026 |
| Feb 25, 2025 | 9.50 | 9.54 | 9.35 | 9.38 | 8.94 | -2.59% | 6,599 |
| Feb 24, 2025 | 9.67 | 9.74 | 9.59 | 9.63 | 9.18 | -0.52% | 1,342 |
| Feb 21, 2025 | 9.60 | 9.68 | 9.58 | 9.68 | 9.23 | -0.86% | 20,190 |
| Feb 20, 2025 | 9.50 | 9.91 | 9.50 | 9.76 | 9.31 | 0.35% | 4,443 |
| Feb 19, 2025 | 9.22 | 9.73 | 9.22 | 9.73 | 9.28 | -2.11% | 426 |
| Feb 18, 2025 | 9.80 | 9.95 | 9.75 | 9.94 | 9.48 | 0.30% | 9,529 |
| Feb 14, 2025 | 10.61 | 10.61 | 9.86 | 9.91 | 9.45 | 0.12% | 17,845 |
| Feb 13, 2025 | 9.99 | 10.00 | 9.90 | 9.90 | 9.44 | 1.52% | 4,385 |
| Feb 12, 2025 | 9.85 | 10.00 | 9.50 | 9.75 | 9.30 | -1.02% | 4,381 |
| Feb 11, 2025 | 9.47 | 9.95 | 9.47 | 9.85 | 9.39 | -0.30% | 8,548 |