Skip to main content
Fresnillo plc (FNLPF)
OTCMKTS · Delayed Price · Currency is USD
8.10
+0.12 (1.50%)
Dec 23, 2024, 4:00 PM EST

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20248.078.158.008.008.00-1.23%1,689
Dec 23, 20247.658.107.658.108.101.57%2,640
Dec 20, 20247.888.097.887.987.980.31%4,800
Dec 19, 20247.758.017.757.957.95-0.75%15,531
Dec 18, 20248.248.298.018.018.01-3.73%2,330
Dec 17, 20248.208.398.208.328.320.24%2,311
Dec 16, 20248.318.318.308.308.30-10,259
Dec 13, 20248.318.318.308.308.30-2.35%15,769
Dec 12, 20248.478.508.408.508.50-3.41%4,300
Dec 11, 20248.758.918.628.808.800.57%28,731
Dec 10, 20248.528.758.528.758.750.23%1,738
Dec 9, 20248.508.738.508.738.736.40%3,575
Dec 6, 20248.308.308.218.218.21-1.96%437
Dec 5, 20248.308.378.308.378.37-1.54%400
Dec 4, 20248.508.508.298.508.502.53%21,975
Dec 3, 20248.098.408.098.298.292.22%17,497
Dec 2, 20248.118.128.118.118.11-1.34%4,371
Nov 29, 20248.288.288.228.228.22-0.72%1,520
Nov 27, 20248.288.288.288.288.281.87%2,400
Nov 26, 20248.138.138.138.138.132.06%350
Nov 25, 20247.848.157.847.967.96-2.49%13,583
Nov 22, 20248.268.318.178.178.17-2.31%25,010
Nov 21, 20248.408.408.368.368.360.18%11,076
Nov 20, 20248.208.548.058.358.35-2.36%9,820
Nov 19, 20248.508.558.508.558.551.51%4,863
Nov 18, 20248.428.428.428.428.423.89%496
Nov 15, 20247.758.137.758.118.111.31%38,850
Nov 14, 20248.028.027.958.008.00-1.23%11,641
Nov 13, 20247.998.147.998.108.101.76%5,500
Nov 12, 20248.258.257.967.967.96-8.43%10,359
Nov 11, 20248.918.918.608.698.69-6.53%50,954
Nov 8, 20249.309.309.309.309.30-62
Nov 7, 20249.009.399.009.309.302.99%5,646
Nov 6, 20248.579.158.579.039.03-4.34%5,795
Nov 5, 20249.389.449.189.449.440.32%2,310
Nov 4, 20249.369.479.359.419.41-0.21%1,883
Nov 1, 20249.369.659.369.439.43-0.74%11,872
Oct 31, 20249.919.919.309.509.50-4.71%23,619
Oct 30, 202410.1010.109.869.979.970.14%6,650
Oct 29, 202410.0010.009.819.969.961.23%5,942
Oct 28, 20249.789.879.789.849.840.25%5,250
Oct 25, 20249.929.949.759.819.81-1.90%10,066
Oct 24, 202410.1010.109.8910.0010.001.32%13,675
Oct 23, 202410.1010.179.719.879.87-1.91%12,240
Oct 22, 20249.8310.259.8310.0610.063.20%24,494
Oct 21, 20249.509.899.409.759.754.28%22,489
Oct 18, 20249.009.389.009.359.354.47%28,936
Oct 17, 20248.758.958.758.958.952.64%5,374
Oct 16, 20248.528.908.528.728.722.95%7,208
Oct 15, 20248.488.708.448.478.47-0.94%16,956
Oct 14, 20248.458.738.458.558.55-2.62%6,899
Oct 11, 20248.608.858.608.788.782.51%10,119
Oct 10, 20248.608.608.478.578.572.21%3,275
Oct 9, 20248.118.388.008.388.383.28%2,295
Oct 8, 20248.268.268.108.118.11-1.71%5,240
Oct 7, 20248.398.398.008.268.26-4.01%17,868
Oct 4, 20248.518.608.328.608.602.08%10,092
Oct 3, 20248.358.538.358.438.43-0.35%4,286
Oct 2, 20248.468.558.448.468.46-0.06%7,175
Oct 1, 20248.408.608.408.468.462.55%14,876
Sep 30, 20248.228.328.108.258.25-0.24%11,218
Sep 27, 20248.678.678.278.278.27-3.27%31,648
Sep 26, 20248.508.608.358.558.553.26%25,650
Sep 25, 20248.258.418.248.288.281.85%27,143
Sep 24, 20247.978.137.968.138.132.52%38,900
Sep 23, 20247.947.957.937.937.931.34%4,209
Sep 20, 20247.787.877.777.837.830.71%6,150
Sep 19, 20247.687.797.687.777.774.99%8,506
Sep 18, 20247.547.547.247.407.40-0.15%584
Sep 17, 20247.417.417.417.417.41-3.11%1,060
Sep 16, 20247.687.787.537.657.650.53%7,558
Sep 13, 20247.337.647.337.617.617.76%28,548
Sep 12, 20247.067.067.067.067.062.88%201
Sep 11, 20246.756.866.756.866.862.45%2,500
Sep 10, 20246.706.706.706.706.70-22,006
Sep 9, 20246.706.706.586.706.70-0.45%5,801
Sep 6, 20246.816.816.736.736.73-3.17%15,434
Sep 5, 20246.576.956.576.956.954.51%17,169
Sep 4, 20246.666.666.656.656.65-4.32%801
Sep 3, 20246.866.956.726.956.95-4.01%3,460
Aug 30, 20247.137.247.097.247.24-0.14%2,550
Aug 29, 20247.257.257.257.257.252.76%4,271
Aug 28, 20247.177.326.867.067.06-2.15%2,200
Aug 27, 20247.217.217.217.217.21-1,497
Aug 26, 20246.977.436.947.217.21-0.96%6,474
Aug 23, 20247.327.327.247.287.281.82%8,870
Aug 22, 20247.107.186.947.157.15-2.32%1,722
Aug 21, 20247.197.457.197.327.320.27%7,354
Aug 20, 20247.257.307.227.307.302.24%11,255
Aug 19, 20246.807.156.807.147.143.40%17,448
Aug 16, 20246.926.926.676.916.912.45%10,649
Aug 15, 20246.806.956.746.746.74-3.74%653
Aug 14, 20247.007.096.877.007.003.89%1,739
Aug 13, 20246.947.156.746.746.74-2.95%3,323
Aug 12, 20246.926.956.926.956.951.98%1,194
Aug 9, 20246.756.876.746.816.812.25%1,396
Aug 8, 20246.847.006.666.666.66-4.17%20,947
Aug 7, 20246.956.956.956.956.880.12%1,502
Aug 6, 20247.007.006.946.946.88-1.07%2,851
Aug 5, 20246.977.066.507.026.95-4.53%7,251