First Quantum Minerals Ltd. (FQVLF)
OTCMKTS · Delayed Price · Currency is USD
27.30
+1.25 (4.80%)
At close: Feb 6, 2026
First Quantum Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 26.59 | 27.65 | 26.59 | 27.30 | 27.30 | 4.80% | 112,128 |
| Feb 5, 2026 | 26.91 | 27.31 | 25.43 | 26.05 | 26.05 | -5.27% | 960,787 |
| Feb 4, 2026 | 30.04 | 30.25 | 26.93 | 27.50 | 27.50 | -7.47% | 438,053 |
| Feb 3, 2026 | 29.12 | 30.72 | 29.01 | 29.72 | 29.72 | 4.41% | 46,901 |
| Feb 2, 2026 | 27.55 | 28.80 | 27.55 | 28.47 | 28.47 | 0.83% | 192,355 |
| Jan 30, 2026 | 30.01 | 30.01 | 27.83 | 28.23 | 28.23 | -8.79% | 123,372 |
| Jan 29, 2026 | 31.65 | 33.30 | 30.76 | 30.95 | 30.95 | 1.09% | 214,186 |
| Jan 28, 2026 | 31.01 | 31.47 | 30.23 | 30.62 | 30.62 | -0.67% | 126,941 |
| Jan 27, 2026 | 28.50 | 31.04 | 28.50 | 30.82 | 30.82 | 2.29% | 64,587 |
| Jan 26, 2026 | 30.94 | 31.87 | 30.00 | 30.13 | 30.13 | 1.14% | 137,366 |
| Jan 23, 2026 | 28.13 | 29.80 | 28.03 | 29.79 | 29.79 | 6.17% | 607,029 |
| Jan 22, 2026 | 30.06 | 30.06 | 28.06 | 28.06 | 28.06 | -5.97% | 484,028 |
| Jan 21, 2026 | 30.30 | 30.59 | 29.65 | 29.84 | 29.84 | 0.30% | 285,386 |
| Jan 20, 2026 | 29.24 | 30.05 | 29.13 | 29.75 | 29.75 | 1.78% | 130,979 |
| Jan 16, 2026 | 28.85 | 29.23 | 28.33 | 29.23 | 29.23 | -1.12% | 173,154 |
| Jan 15, 2026 | 29.58 | 30.05 | 29.40 | 29.56 | 29.56 | -0.74% | 210,021 |
| Jan 14, 2026 | 29.72 | 30.00 | 29.35 | 29.78 | 29.78 | 1.81% | 96,950 |
| Jan 13, 2026 | 29.33 | 29.51 | 29.07 | 29.25 | 29.25 | -0.37% | 104,063 |
| Jan 12, 2026 | 29.16 | 29.51 | 29.03 | 29.36 | 29.36 | 2.95% | 110,548 |
| Jan 9, 2026 | 28.22 | 28.62 | 27.47 | 28.52 | 28.52 | 4.24% | 191,886 |
| Jan 8, 2026 | 27.25 | 27.45 | 26.98 | 27.36 | 27.36 | -0.69% | 721,711 |
| Jan 7, 2026 | 28.00 | 28.00 | 26.65 | 27.55 | 27.55 | -2.48% | 383,456 |
| Jan 6, 2026 | 28.06 | 29.60 | 28.06 | 28.25 | 28.25 | -1.74% | 199,446 |
| Jan 5, 2026 | 27.80 | 28.76 | 27.80 | 28.75 | 28.75 | 6.09% | 265,137 |
| Jan 2, 2026 | 27.38 | 27.38 | 26.74 | 27.10 | 27.10 | 1.01% | 123,953 |
| Dec 31, 2025 | 26.58 | 26.89 | 26.45 | 26.83 | 26.83 | 0.10% | 38,508 |
| Dec 30, 2025 | 26.87 | 26.94 | 26.71 | 26.80 | 26.80 | 0.64% | 163,671 |
| Dec 29, 2025 | 26.26 | 26.97 | 26.08 | 26.63 | 26.63 | -2.10% | 86,022 |
| Dec 26, 2025 | 26.90 | 27.60 | 26.00 | 27.20 | 27.20 | 1.87% | 40,860 |
| Dec 24, 2025 | 26.60 | 26.91 | 26.42 | 26.70 | 26.70 | -1.00% | 58,125 |
| Dec 23, 2025 | 26.49 | 27.10 | 26.36 | 26.97 | 26.97 | 2.82% | 83,439 |
| Dec 22, 2025 | 26.50 | 26.50 | 25.52 | 26.23 | 26.23 | 2.62% | 329,957 |
| Dec 19, 2025 | 25.50 | 25.67 | 25.26 | 25.56 | 25.56 | 2.82% | 127,938 |
| Dec 18, 2025 | 24.75 | 25.10 | 24.53 | 24.86 | 24.86 | 1.30% | 544,111 |
| Dec 17, 2025 | 25.00 | 25.05 | 24.52 | 24.54 | 24.54 | -0.53% | 94,569 |
| Dec 16, 2025 | 24.70 | 24.89 | 24.13 | 24.67 | 24.67 | 0.33% | 141,130 |
| Dec 15, 2025 | 24.55 | 24.65 | 24.20 | 24.59 | 24.59 | 1.86% | 245,884 |
| Dec 12, 2025 | 25.00 | 25.29 | 24.02 | 24.14 | 24.14 | -1.67% | 141,807 |
| Dec 11, 2025 | 24.50 | 24.56 | 24.10 | 24.55 | 24.55 | 2.16% | 970,317 |
| Dec 10, 2025 | 23.36 | 24.08 | 23.36 | 24.03 | 24.03 | 3.39% | 234,527 |
| Dec 9, 2025 | 23.15 | 23.45 | 22.90 | 23.24 | 23.24 | -1.69% | 49,871 |
| Dec 8, 2025 | 24.18 | 24.33 | 23.64 | 23.64 | 23.64 | -1.73% | 71,058 |
| Dec 5, 2025 | 24.00 | 24.33 | 23.96 | 24.06 | 24.06 | 1.58% | 55,889 |
| Dec 4, 2025 | 23.28 | 24.10 | 23.28 | 23.68 | 23.68 | -0.40% | 191,481 |
| Dec 3, 2025 | 22.92 | 23.88 | 22.92 | 23.78 | 23.78 | 5.34% | 224,894 |
| Dec 2, 2025 | 22.55 | 23.88 | 22.00 | 22.57 | 22.57 | -0.09% | 58,768 |
| Dec 1, 2025 | 23.07 | 23.11 | 22.53 | 22.59 | 22.59 | -0.40% | 75,432 |
| Nov 28, 2025 | 21.55 | 22.92 | 21.55 | 22.68 | 22.68 | 6.68% | 271,567 |
| Nov 26, 2025 | 20.81 | 21.35 | 20.71 | 21.26 | 21.26 | 1.43% | 169,719 |
| Nov 25, 2025 | 20.05 | 21.10 | 20.01 | 20.96 | 20.96 | 0.72% | 137,740 |