Fresnillo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	47.30	47.69	46.22	47.05	47.05	1.18%	17,199
Jan 8, 2026	47.88	47.88	45.56	46.50	46.50	-1.21%	15,216
Jan 7, 2026	48.37	48.37	45.37	47.07	47.07	-5.23%	55,258
Jan 6, 2026	47.71	50.89	47.53	49.67	49.67	4.40%	57,219
Jan 5, 2026	46.68	47.88	46.26	47.58	47.58	4.45%	23,903
Jan 2, 2026	48.50	48.50	45.40	45.55	45.55	1.87%	16,742
Dec 31, 2025	43.50	46.75	43.50	44.72	44.72	-2.73%	19,942
Dec 30, 2025	44.72	46.00	44.54	45.97	45.97	6.49%	20,695
Dec 29, 2025	44.40	44.50	41.63	43.17	43.17	-3.28%	26,573
Dec 26, 2025	45.48	45.48	44.04	44.63	44.63	1.48%	26,611
Dec 24, 2025	44.89	45.15	43.88	43.98	43.98	-1.17%	12,769
Dec 23, 2025	45.84	45.84	43.65	44.50	44.50	0.79%	36,426
Dec 22, 2025	42.44	44.31	42.44	44.15	44.15	3.50%	70,618
Dec 19, 2025	41.84	42.85	40.98	42.66	42.66	1.96%	20,255
Dec 18, 2025	39.67	42.00	39.67	41.84	41.84	4.74%	40,379
Dec 17, 2025	40.00	41.00	39.51	39.95	39.95	1.31%	30,837
Dec 16, 2025	39.00	39.98	38.75	39.43	39.43	3.46%	21,742
Dec 15, 2025	40.00	40.05	38.09	38.11	38.11	-1.70%	17,356
Dec 12, 2025	39.30	39.95	38.68	38.77	38.77	-0.21%	17,242
Dec 11, 2025	38.00	38.98	37.65	38.85	38.85	3.39%	19,612
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