Fresnillo plc (FNLPF)
OTCMKTS · Delayed Price · Currency is USD
29.64
-0.68 (-2.24%)
Sep 17, 2025, 3:52 PM EDT
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.50 | 30.50 | 29.35 | 29.64 | 29.64 | -2.24% | 8,725 |
| Sep 16, 2025 | 31.35 | 31.68 | 30.17 | 30.32 | 30.32 | 2.26% | 10,883 |
| Sep 15, 2025 | 30.07 | 30.07 | 29.12 | 29.65 | 29.65 | 0.14% | 14,565 |
| Sep 12, 2025 | 31.10 | 31.10 | 29.28 | 29.61 | 29.61 | -2.20% | 19,674 |
| Sep 11, 2025 | 29.59 | 30.45 | 29.59 | 30.28 | 30.28 | 2.31% | 22,010 |
| Sep 10, 2025 | 28.70 | 29.73 | 28.70 | 29.59 | 29.59 | 4.30% | 10,836 |
| Sep 9, 2025 | 29.80 | 29.85 | 28.36 | 28.37 | 28.37 | -4.91% | 17,048 |
| Sep 8, 2025 | 29.85 | 30.00 | 29.40 | 29.84 | 29.84 | 5.57% | 15,751 |
| Sep 5, 2025 | 28.28 | 29.10 | 28.26 | 28.26 | 28.26 | 0.82% | 22,246 |
| Sep 4, 2025 | 28.09 | 28.40 | 27.80 | 28.03 | 28.03 | -0.07% | 10,519 |
| Sep 3, 2025 | 27.01 | 28.09 | 27.01 | 28.05 | 28.05 | 8.65% | 24,545 |
| Sep 2, 2025 | 24.47 | 25.83 | 24.47 | 25.82 | 25.82 | 6.36% | 26,790 |
| Aug 29, 2025 | 24.35 | 24.44 | 23.90 | 24.27 | 24.27 | 0.26% | 7,446 |
| Aug 28, 2025 | 23.40 | 24.67 | 23.40 | 24.21 | 24.21 | 0.88% | 9,553 |
| Aug 27, 2025 | 24.00 | 24.00 | 23.45 | 24.00 | 24.00 | - | 4,583 |
| Aug 26, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 6.10% | 13,388 |
| Aug 25, 2025 | 22.80 | 22.80 | 22.57 | 22.62 | 22.62 | -0.57% | 7,944 |
| Aug 22, 2025 | 23.09 | 23.09 | 22.57 | 22.75 | 22.75 | 0.95% | 1,903 |
| Aug 21, 2025 | 22.56 | 23.11 | 22.52 | 22.54 | 22.54 | -0.51% | 3,477 |
| Aug 20, 2025 | 22.37 | 22.71 | 22.37 | 22.65 | 22.65 | 2.07% | 4,587 |
| Aug 19, 2025 | 23.34 | 23.34 | 22.04 | 22.19 | 22.19 | -3.98% | 2,966 |
| Aug 18, 2025 | 22.80 | 23.25 | 22.80 | 23.11 | 23.11 | 1.38% | 3,872 |
| Aug 15, 2025 | 22.90 | 22.94 | 22.62 | 22.80 | 22.80 | -1.19% | 11,023 |
| Aug 14, 2025 | 22.33 | 23.36 | 22.33 | 23.07 | 22.86 | -1.79% | 4,048 |
| Aug 13, 2025 | 23.63 | 23.63 | 23.11 | 23.49 | 23.28 | -0.89% | 10,739 |
| Aug 12, 2025 | 23.61 | 23.70 | 23.42 | 23.70 | 23.49 | 1.29% | 5,024 |
| Aug 11, 2025 | 22.65 | 23.60 | 22.65 | 23.40 | 23.19 | 2.85% | 11,510 |
| Aug 8, 2025 | 23.00 | 23.66 | 22.68 | 22.75 | 22.54 | - | 8,092 |
| Aug 7, 2025 | 22.38 | 23.00 | 22.24 | 22.75 | 22.54 | 3.41% | 13,889 |
| Aug 6, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 21.80 | 10.01% | 9,204 |
| Aug 5, 2025 | 19.33 | 20.41 | 19.33 | 20.00 | 19.82 | 4.93% | 17,470 |
| Aug 4, 2025 | 19.64 | 19.64 | 19.03 | 19.06 | 18.89 | 1.51% | 4,669 |
| Aug 1, 2025 | 18.37 | 19.11 | 18.37 | 18.78 | 18.61 | 2.15% | 7,960 |
| Jul 31, 2025 | 18.65 | 18.65 | 18.35 | 18.38 | 18.21 | -1.45% | 7,591 |
| Jul 30, 2025 | 18.56 | 18.88 | 18.56 | 18.65 | 18.48 | -1.84% | 4,230 |
| Jul 29, 2025 | 18.75 | 19.12 | 18.72 | 19.00 | 18.83 | 3.76% | 2,640 |
| Jul 28, 2025 | 19.17 | 19.17 | 18.31 | 18.31 | 18.15 | -5.34% | 10,050 |
| Jul 25, 2025 | 18.70 | 19.54 | 18.70 | 19.35 | 19.17 | -1.55% | 9,648 |
| Jul 24, 2025 | 19.37 | 19.70 | 19.37 | 19.65 | 19.47 | -0.25% | 11,176 |
| Jul 23, 2025 | 19.69 | 19.92 | 19.68 | 19.70 | 19.52 | -0.66% | 10,370 |
| Jul 22, 2025 | 20.18 | 20.18 | 19.70 | 19.83 | 19.65 | -1.73% | 7,741 |
| Jul 21, 2025 | 19.99 | 20.18 | 19.99 | 20.18 | 20.00 | 4.31% | 4,239 |
| Jul 18, 2025 | 19.69 | 19.69 | 19.25 | 19.35 | 19.17 | -1.75% | 11,872 |
| Jul 17, 2025 | 19.13 | 20.19 | 19.13 | 19.69 | 19.51 | -2.21% | 2,634 |
| Jul 16, 2025 | 19.64 | 20.18 | 19.56 | 20.13 | 19.95 | 2.67% | 7,836 |
| Jul 15, 2025 | 20.36 | 20.36 | 19.42 | 19.61 | 19.43 | -5.17% | 12,640 |
| Jul 14, 2025 | 20.23 | 20.94 | 20.23 | 20.68 | 20.49 | 2.33% | 8,510 |
| Jul 11, 2025 | 20.35 | 20.42 | 20.18 | 20.21 | 20.03 | 1.62% | 3,662 |
| Jul 10, 2025 | 20.05 | 20.41 | 19.85 | 19.89 | 19.71 | -0.76% | 7,262 |
| Jul 9, 2025 | 19.89 | 20.04 | 19.48 | 20.04 | 19.86 | 0.70% | 3,222 |