Fresnillo plc (FNLPF)
OTCMKTS
· Delayed Price · Currency is USD
11.75
+0.15 (1.29%)
Mar 13, 2025, 3:44 PM EST
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 11.43 | 11.75 | 10.94 | 11.75 | 11.75 | 1.34% | 15,160 |
| Mar 12, 2025 | 11.15 | 11.74 | 11.15 | 11.60 | 11.60 | 7.36% | 13,407 |
| Mar 11, 2025 | 11.05 | 11.05 | 10.72 | 10.80 | 10.80 | 0.47% | 5,895 |
| Mar 10, 2025 | 11.03 | 11.12 | 10.73 | 10.75 | 10.75 | -2.57% | 17,924 |
| Mar 7, 2025 | 10.90 | 11.11 | 10.74 | 11.03 | 11.03 | 0.53% | 6,476 |
| Mar 6, 2025 | 10.98 | 10.99 | 10.55 | 10.98 | 10.98 | 2.95% | 7,455 |
| Mar 5, 2025 | 10.07 | 10.66 | 10.07 | 10.66 | 10.66 | 9.84% | 98,357 |
| Mar 4, 2025 | 9.86 | 9.90 | 9.50 | 9.71 | 9.71 | 5.95% | 7,280 |
| Mar 3, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% | 915 |
| Feb 28, 2025 | 9.34 | 9.47 | 9.17 | 9.17 | 9.17 | -2.96% | 3,074 |
| Feb 27, 2025 | 9.13 | 9.45 | 9.13 | 9.45 | 9.45 | 0.64% | 1,533 |
| Feb 26, 2025 | 9.38 | 9.39 | 9.38 | 9.39 | 9.39 | 0.10% | 2,026 |
| Feb 25, 2025 | 9.50 | 9.54 | 9.35 | 9.38 | 9.38 | -2.59% | 6,599 |
| Feb 24, 2025 | 9.67 | 9.74 | 9.59 | 9.63 | 9.63 | -0.52% | 1,342 |
| Feb 21, 2025 | 9.60 | 9.68 | 9.58 | 9.68 | 9.68 | -0.86% | 20,190 |
| Feb 20, 2025 | 9.50 | 9.91 | 9.50 | 9.76 | 9.76 | 0.35% | 4,443 |
| Feb 19, 2025 | 9.22 | 9.73 | 9.22 | 9.73 | 9.73 | -2.11% | 426 |
| Feb 18, 2025 | 9.80 | 9.95 | 9.75 | 9.94 | 9.94 | 0.30% | 9,529 |
| Feb 14, 2025 | 10.61 | 10.61 | 9.86 | 9.91 | 9.91 | 0.12% | 17,845 |
| Feb 13, 2025 | 9.99 | 10.00 | 9.90 | 9.90 | 9.90 | 1.52% | 4,385 |
| Feb 12, 2025 | 9.85 | 10.00 | 9.50 | 9.75 | 9.75 | -1.02% | 4,381 |
| Feb 11, 2025 | 9.47 | 9.95 | 9.47 | 9.85 | 9.85 | -0.30% | 8,548 |
| Feb 10, 2025 | 9.55 | 9.96 | 9.55 | 9.88 | 9.88 | 4.44% | 23,934 |
| Feb 7, 2025 | 9.74 | 9.74 | 9.06 | 9.46 | 9.46 | 0.56% | 3,736 |
| Feb 6, 2025 | 9.49 | 9.49 | 9.17 | 9.41 | 9.41 | -0.03% | 7,206 |
| Feb 5, 2025 | 9.25 | 9.50 | 9.19 | 9.41 | 9.41 | 3.41% | 31,017 |
| Feb 4, 2025 | 9.00 | 9.11 | 8.91 | 9.10 | 9.10 | 0.78% | 31,848 |
| Feb 3, 2025 | 8.80 | 9.03 | 8.66 | 9.03 | 9.03 | 3.79% | 3,654 |
| Jan 31, 2025 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -0.23% | 3,258 |
| Jan 30, 2025 | 8.50 | 8.93 | 8.50 | 8.72 | 8.72 | 3.81% | 60,457 |
| Jan 29, 2025 | 8.31 | 8.48 | 8.31 | 8.40 | 8.40 | 0.60% | 8,880 |
| Jan 28, 2025 | 8.46 | 8.46 | 8.30 | 8.35 | 8.35 | -0.60% | 14,480 |
| Jan 27, 2025 | 8.54 | 8.54 | 8.40 | 8.40 | 8.40 | -2.33% | 13,402 |
| Jan 24, 2025 | 8.35 | 8.79 | 8.35 | 8.60 | 8.60 | 4.88% | 12,167 |
| Jan 23, 2025 | 8.22 | 8.39 | 8.20 | 8.20 | 8.20 | -2.61% | 11,295 |
| Jan 22, 2025 | 8.42 | 8.49 | 8.35 | 8.42 | 8.42 | -0.06% | 5,579 |
| Jan 21, 2025 | 8.10 | 8.46 | 8.10 | 8.43 | 8.43 | 3.25% | 11,247 |
| Jan 17, 2025 | 7.75 | 8.25 | 7.75 | 8.16 | 8.16 | -1.81% | 5,329 |
| Jan 16, 2025 | 8.48 | 8.48 | 8.14 | 8.31 | 8.31 | 0.24% | 19,045 |
| Jan 15, 2025 | 8.15 | 8.40 | 8.15 | 8.29 | 8.29 | 2.54% | 20,835 |
| Jan 14, 2025 | 7.65 | 8.12 | 7.65 | 8.09 | 8.09 | 1.95% | 6,804 |
| Jan 13, 2025 | 8.00 | 8.00 | 7.80 | 7.93 | 7.93 | -3.41% | 14,477 |
| Jan 10, 2025 | 8.13 | 8.21 | 8.13 | 8.21 | 8.21 | 1.36% | 290 |
| Jan 8, 2025 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | -0.49% | 10,000 |
| Jan 7, 2025 | 8.10 | 8.14 | 8.10 | 8.14 | 8.14 | - | 8,229 |
| Jan 6, 2025 | 8.21 | 8.21 | 8.05 | 8.14 | 8.14 | -0.49% | 19,280 |
| Jan 3, 2025 | 8.05 | 8.18 | 8.05 | 8.18 | 8.18 | 2.25% | 4,658 |
| Jan 2, 2025 | 7.99 | 8.05 | 7.90 | 8.00 | 8.00 | 1.91% | 21,878 |
| Dec 31, 2024 | 7.96 | 7.96 | 7.80 | 7.85 | 7.85 | 0.58% | 6,671 |
| Dec 30, 2024 | 7.93 | 8.00 | 7.77 | 7.81 | 7.81 | -2.13% | 3,652 |