First Quantum Minerals Ltd. (FQVLF)
OTCMKTS
· Delayed Price · Currency is USD
13.69
-0.17 (-1.23%)
Jan 10, 2025, 4:00 PM EST
First Quantum Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 14.49 | 14.50 | 13.59 | 13.69 | 13.69 | -1.23% | 275,231 |
| Jan 8, 2025 | 13.45 | 13.86 | 13.45 | 13.86 | 13.86 | 0.36% | 90,628 |
| Jan 7, 2025 | 13.65 | 13.81 | 13.60 | 13.81 | 13.81 | 1.47% | 108,946 |
| Jan 6, 2025 | 13.56 | 13.76 | 13.54 | 13.61 | 13.61 | 3.04% | 107,538 |
| Jan 3, 2025 | 13.12 | 13.30 | 13.11 | 13.21 | 13.21 | 0.53% | 459,752 |
| Jan 2, 2025 | 13.22 | 13.24 | 12.98 | 13.14 | 13.14 | 1.70% | 85,597 |
| Dec 31, 2024 | 12.63 | 13.02 | 12.63 | 12.92 | 12.92 | -0.35% | 79,363 |
| Dec 30, 2024 | 12.89 | 13.22 | 12.89 | 12.97 | 12.97 | -1.62% | 29,947 |
| Dec 27, 2024 | 13.34 | 13.34 | 13.13 | 13.18 | 13.18 | 2.17% | 52,681 |
| Dec 26, 2024 | 12.00 | 13.24 | 12.00 | 12.90 | 12.90 | -2.49% | 27,305 |
| Dec 24, 2024 | 13.17 | 13.29 | 13.17 | 13.23 | 13.23 | -0.15% | 96,601 |
| Dec 23, 2024 | 13.12 | 13.33 | 13.12 | 13.25 | 13.25 | 1.38% | 385,335 |
| Dec 20, 2024 | 12.10 | 13.09 | 11.77 | 13.07 | 13.07 | 7.62% | 261,990 |
| Dec 19, 2024 | 12.14 | 12.42 | 12.06 | 12.15 | 12.15 | -1.50% | 299,587 |
| Dec 18, 2024 | 13.15 | 13.15 | 12.13 | 12.33 | 12.33 | -6.16% | 656,981 |
| Dec 17, 2024 | 13.00 | 13.26 | 12.52 | 13.14 | 13.14 | 0.52% | 100,549 |
| Dec 16, 2024 | 13.52 | 13.58 | 13.07 | 13.07 | 13.07 | -3.95% | 363,528 |
| Dec 13, 2024 | 13.42 | 13.62 | 13.28 | 13.61 | 13.61 | -0.77% | 299,960 |
| Dec 12, 2024 | 14.00 | 14.02 | 13.72 | 13.72 | 13.72 | -3.88% | 277,449 |
| Dec 11, 2024 | 14.55 | 14.55 | 14.15 | 14.27 | 14.27 | -0.35% | 150,978 |
| Dec 10, 2024 | 14.28 | 14.50 | 14.22 | 14.32 | 14.32 | -0.60% | 98,283 |
| Dec 9, 2024 | 14.68 | 15.00 | 14.21 | 14.41 | 14.41 | 0.25% | 173,791 |
| Dec 6, 2024 | 14.50 | 14.71 | 14.34 | 14.37 | 14.37 | -2.51% | 401,686 |
| Dec 5, 2024 | 14.20 | 15.23 | 14.20 | 14.74 | 14.74 | 5.21% | 212,649 |
| Dec 4, 2024 | 14.05 | 14.15 | 13.82 | 14.01 | 14.01 | 1.52% | 225,735 |
| Dec 3, 2024 | 13.84 | 13.95 | 13.66 | 13.80 | 13.80 | 1.18% | 218,455 |
| Dec 2, 2024 | 13.70 | 13.70 | 13.41 | 13.64 | 13.64 | 0.51% | 113,015 |
| Nov 29, 2024 | 13.43 | 13.73 | 13.27 | 13.57 | 13.57 | 0.07% | 91,000 |
| Nov 27, 2024 | 13.53 | 13.60 | 13.39 | 13.56 | 13.56 | 1.95% | 351,487 |
| Nov 26, 2024 | 13.46 | 13.46 | 12.67 | 13.30 | 13.30 | -1.70% | 191,410 |
| Nov 25, 2024 | 13.93 | 14.10 | 13.52 | 13.53 | 13.53 | -1.81% | 861,710 |
| Nov 22, 2024 | 12.99 | 13.79 | 12.99 | 13.78 | 13.78 | 1.03% | 254,685 |
| Nov 21, 2024 | 13.31 | 13.71 | 13.27 | 13.64 | 13.64 | 3.26% | 280,791 |
| Nov 20, 2024 | 12.95 | 13.26 | 12.95 | 13.21 | 13.21 | 0.45% | 337,939 |
| Nov 19, 2024 | 12.89 | 13.16 | 12.89 | 13.15 | 13.15 | 2.02% | 217,673 |
| Nov 18, 2024 | 12.64 | 12.89 | 12.50 | 12.89 | 12.89 | 3.12% | 112,322 |
| Nov 15, 2024 | 12.99 | 12.99 | 12.45 | 12.50 | 12.50 | -1.96% | 135,160 |
| Nov 14, 2024 | 12.83 | 12.90 | 12.41 | 12.75 | 12.75 | -0.39% | 226,348 |
| Nov 13, 2024 | 13.29 | 13.29 | 12.78 | 12.80 | 12.80 | -5.40% | 138,858 |
| Nov 12, 2024 | 14.28 | 14.28 | 12.96 | 13.53 | 13.53 | -0.66% | 259,804 |
| Nov 11, 2024 | 13.61 | 13.83 | 13.53 | 13.62 | 13.62 | -0.58% | 298,573 |
| Nov 8, 2024 | 14.46 | 14.46 | 13.39 | 13.70 | 13.70 | -7.33% | 269,068 |
| Nov 7, 2024 | 13.50 | 14.83 | 13.05 | 14.78 | 14.78 | 10.16% | 697,449 |
| Nov 6, 2024 | 12.84 | 13.43 | 12.79 | 13.42 | 13.42 | -0.59% | 72,863 |
| Nov 5, 2024 | 12.80 | 13.50 | 12.80 | 13.50 | 13.50 | 2.90% | 48,101 |
| Nov 4, 2024 | 13.04 | 13.43 | 13.04 | 13.12 | 13.12 | 0.23% | 111,901 |
| Nov 1, 2024 | 13.08 | 13.40 | 12.98 | 13.09 | 13.09 | 2.83% | 274,135 |
| Oct 31, 2024 | 12.67 | 12.73 | 12.36 | 12.73 | 12.73 | -1.70% | 184,738 |
| Oct 30, 2024 | 12.99 | 13.14 | 12.80 | 12.95 | 12.95 | -1.31% | 142,840 |
| Oct 29, 2024 | 13.40 | 13.40 | 13.09 | 13.12 | 13.12 | -1.56% | 207,327 |
| Oct 28, 2024 | 13.53 | 13.72 | 13.23 | 13.33 | 13.33 | -2.49% | 181,686 |
| Oct 25, 2024 | 13.62 | 14.21 | 13.61 | 13.67 | 13.67 | 2.40% | 234,970 |
| Oct 24, 2024 | 13.30 | 13.99 | 13.12 | 13.35 | 13.35 | 0.38% | 277,318 |
| Oct 23, 2024 | 13.86 | 13.95 | 13.17 | 13.30 | 13.30 | 0.46% | 259,088 |
| Oct 22, 2024 | 12.98 | 13.24 | 12.91 | 13.24 | 13.24 | 1.96% | 90,828 |
| Oct 21, 2024 | 13.23 | 13.24 | 12.87 | 12.99 | 12.99 | -1.98% | 113,500 |
| Oct 18, 2024 | 12.95 | 13.30 | 12.88 | 13.25 | 13.25 | 4.94% | 136,142 |
| Oct 17, 2024 | 13.00 | 13.12 | 12.62 | 12.62 | 12.62 | -2.83% | 84,729 |
| Oct 16, 2024 | 12.80 | 13.30 | 12.80 | 12.99 | 12.99 | 2.28% | 140,758 |
| Oct 15, 2024 | 12.85 | 12.97 | 12.57 | 12.70 | 12.70 | -4.20% | 133,745 |
| Oct 14, 2024 | 13.02 | 13.59 | 13.00 | 13.26 | 13.26 | -0.47% | 46,572 |
| Oct 11, 2024 | 13.01 | 13.44 | 12.97 | 13.32 | 13.32 | 3.82% | 194,205 |
| Oct 10, 2024 | 12.90 | 13.14 | 12.78 | 12.83 | 12.83 | -1.61% | 160,111 |
| Oct 9, 2024 | 13.23 | 13.31 | 13.00 | 13.04 | 13.04 | -1.88% | 188,294 |
| Oct 8, 2024 | 13.35 | 13.35 | 12.99 | 13.29 | 13.29 | -3.39% | 414,601 |
| Oct 7, 2024 | 13.78 | 13.93 | 13.63 | 13.76 | 13.76 | -0.17% | 218,682 |
| Oct 4, 2024 | 13.25 | 13.94 | 13.25 | 13.78 | 13.78 | 0.88% | 215,732 |
| Oct 3, 2024 | 13.75 | 13.84 | 13.58 | 13.66 | 13.66 | -3.54% | 134,728 |
| Oct 2, 2024 | 14.44 | 14.44 | 14.03 | 14.16 | 14.16 | 0.58% | 147,740 |
| Oct 1, 2024 | 13.55 | 14.08 | 13.35 | 14.08 | 14.08 | 3.15% | 474,694 |
| Sep 30, 2024 | 13.92 | 13.99 | 13.61 | 13.65 | 13.65 | -2.92% | 282,864 |
| Sep 27, 2024 | 14.28 | 14.28 | 13.77 | 14.06 | 14.06 | -2.18% | 202,827 |
| Sep 26, 2024 | 14.00 | 14.68 | 14.00 | 14.37 | 14.37 | 5.38% | 336,155 |
| Sep 25, 2024 | 12.98 | 13.86 | 12.98 | 13.64 | 13.64 | -1.30% | 103,947 |
| Sep 24, 2024 | 13.61 | 14.05 | 13.61 | 13.82 | 13.82 | 6.06% | 176,827 |
| Sep 23, 2024 | 13.13 | 13.33 | 12.96 | 13.03 | 13.03 | -0.91% | 101,351 |
| Sep 20, 2024 | 12.99 | 13.16 | 12.83 | 13.15 | 13.15 | -0.08% | 140,247 |
| Sep 19, 2024 | 13.13 | 13.50 | 13.06 | 13.16 | 13.16 | 3.17% | 156,112 |
| Sep 18, 2024 | 12.69 | 13.24 | 12.53 | 12.76 | 12.76 | -0.19% | 199,613 |
| Sep 17, 2024 | 12.07 | 12.80 | 12.07 | 12.78 | 12.78 | 3.48% | 64,647 |
| Sep 16, 2024 | 12.47 | 12.47 | 12.27 | 12.35 | 12.35 | -0.56% | 116,512 |
| Sep 13, 2024 | 12.30 | 12.43 | 12.29 | 12.42 | 12.42 | 1.80% | 149,843 |
| Sep 12, 2024 | 12.00 | 12.40 | 11.70 | 12.20 | 12.20 | 5.98% | 1,173,303 |
| Sep 11, 2024 | 10.91 | 11.69 | 10.85 | 11.51 | 11.51 | 6.30% | 191,509 |
| Sep 10, 2024 | 10.49 | 10.86 | 10.45 | 10.83 | 10.83 | 0.56% | 267,549 |
| Sep 9, 2024 | 11.31 | 11.31 | 10.73 | 10.77 | 10.77 | 2.96% | 283,721 |
| Sep 6, 2024 | 10.43 | 10.63 | 10.23 | 10.46 | 10.46 | 0.58% | 220,299 |
| Sep 5, 2024 | 10.68 | 10.88 | 10.40 | 10.40 | 10.40 | -1.33% | 172,165 |
| Sep 4, 2024 | 10.75 | 10.99 | 10.54 | 10.54 | 10.54 | -2.50% | 232,293 |
| Sep 3, 2024 | 12.03 | 12.09 | 10.81 | 10.81 | 10.81 | -14.21% | 142,564 |
| Aug 30, 2024 | 12.27 | 12.60 | 12.24 | 12.60 | 12.60 | 2.52% | 178,399 |
| Aug 29, 2024 | 12.40 | 12.40 | 12.19 | 12.29 | 12.29 | -0.34% | 47,584 |
| Aug 28, 2024 | 12.48 | 12.52 | 12.15 | 12.33 | 12.33 | -3.96% | 397,047 |
| Aug 27, 2024 | 12.89 | 13.01 | 12.73 | 12.84 | 12.84 | -1.76% | 100,910 |
| Aug 26, 2024 | 12.80 | 13.13 | 12.80 | 13.07 | 13.07 | 2.43% | 92,649 |
| Aug 23, 2024 | 12.26 | 12.82 | 12.26 | 12.76 | 12.76 | 4.42% | 93,201 |
| Aug 22, 2024 | 11.07 | 12.37 | 11.07 | 12.22 | 12.22 | -1.45% | 63,865 |
| Aug 21, 2024 | 12.30 | 12.58 | 12.27 | 12.40 | 12.40 | 0.81% | 41,584 |
| Aug 20, 2024 | 11.50 | 12.36 | 11.50 | 12.30 | 12.30 | 0.05% | 46,449 |
| Aug 19, 2024 | 12.15 | 12.39 | 12.03 | 12.29 | 12.29 | 1.10% | 85,024 |