First Quantum Minerals Ltd. (FQVLF)
OTCMKTS · Delayed Price · Currency is USD
19.62
+0.21 (1.08%)
Sep 16, 2025, 3:59 PM EDT
First Quantum Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 19.17 | 19.50 | 19.17 | 19.41 | 19.41 | 2.06% | 82,400 |
| Sep 12, 2025 | 18.84 | 19.28 | 18.80 | 19.02 | 19.02 | 0.89% | 201,033 |
| Sep 11, 2025 | 18.61 | 18.85 | 18.41 | 18.85 | 18.85 | 3.17% | 50,659 |
| Sep 10, 2025 | 18.35 | 18.51 | 17.97 | 18.27 | 18.27 | -0.44% | 115,630 |
| Sep 9, 2025 | 18.10 | 18.38 | 18.02 | 18.35 | 18.35 | 2.50% | 112,524 |
| Sep 8, 2025 | 18.00 | 18.00 | 17.74 | 17.90 | 17.90 | 0.91% | 133,271 |
| Sep 5, 2025 | 18.00 | 18.04 | 17.60 | 17.74 | 17.74 | 0.97% | 183,885 |
| Sep 4, 2025 | 17.14 | 17.99 | 17.14 | 17.57 | 17.57 | -2.98% | 90,196 |
| Sep 3, 2025 | 17.51 | 18.28 | 17.51 | 18.11 | 18.11 | 5.47% | 118,166 |
| Sep 2, 2025 | 16.87 | 17.17 | 16.80 | 17.17 | 17.17 | -2.14% | 93,438 |
| Aug 29, 2025 | 16.98 | 17.57 | 16.98 | 17.55 | 17.55 | 2.37% | 111,965 |
| Aug 28, 2025 | 17.00 | 17.14 | 16.95 | 17.14 | 17.14 | 1.24% | 66,098 |
| Aug 27, 2025 | 15.98 | 16.93 | 15.98 | 16.93 | 16.93 | -1.40% | 42,044 |
| Aug 26, 2025 | 16.81 | 17.17 | 16.81 | 17.17 | 17.17 | 1.12% | 189,979 |
| Aug 25, 2025 | 16.15 | 17.11 | 16.15 | 16.98 | 16.98 | 0.30% | 69,130 |
| Aug 22, 2025 | 15.65 | 16.93 | 15.65 | 16.93 | 16.93 | 4.25% | 306,220 |
| Aug 21, 2025 | 15.60 | 16.30 | 15.60 | 16.24 | 16.24 | 0.56% | 104,449 |
| Aug 20, 2025 | 16.49 | 16.52 | 16.06 | 16.15 | 16.15 | -2.30% | 72,939 |
| Aug 19, 2025 | 16.75 | 16.85 | 16.50 | 16.53 | 16.53 | -2.42% | 44,452 |
| Aug 18, 2025 | 16.97 | 16.97 | 16.87 | 16.94 | 16.94 | -0.99% | 62,148 |
| Aug 15, 2025 | 16.15 | 17.23 | 16.15 | 17.11 | 17.11 | -0.06% | 35,021 |
| Aug 14, 2025 | 17.30 | 17.30 | 16.89 | 17.12 | 17.12 | -1.10% | 202,488 |
| Aug 13, 2025 | 17.35 | 17.44 | 17.11 | 17.31 | 17.31 | 0.76% | 45,044 |
| Aug 12, 2025 | 16.76 | 17.29 | 16.76 | 17.18 | 17.18 | 2.20% | 39,132 |
| Aug 11, 2025 | 17.15 | 17.38 | 16.50 | 16.81 | 16.81 | -2.72% | 28,314 |
| Aug 8, 2025 | 16.98 | 17.32 | 16.98 | 17.28 | 17.28 | 2.70% | 45,418 |
| Aug 7, 2025 | 15.83 | 16.96 | 15.83 | 16.83 | 16.83 | 0.75% | 48,649 |
| Aug 6, 2025 | 16.93 | 16.98 | 16.57 | 16.70 | 16.70 | -1.47% | 222,628 |
| Aug 5, 2025 | 16.42 | 17.08 | 16.42 | 16.95 | 16.95 | -0.59% | 547,607 |
| Aug 4, 2025 | 16.50 | 17.05 | 16.05 | 17.05 | 17.05 | 5.90% | 8,579 |
| Aug 1, 2025 | 16.65 | 16.65 | 16.08 | 16.10 | 16.10 | -4.17% | 232,339 |
| Jul 31, 2025 | 16.30 | 16.89 | 16.30 | 16.80 | 16.80 | 1.14% | 160,319 |
| Jul 30, 2025 | 17.18 | 17.18 | 16.35 | 16.61 | 16.61 | -2.29% | 158,478 |
| Jul 29, 2025 | 17.10 | 17.13 | 16.86 | 17.00 | 17.00 | -0.97% | 110,449 |
| Jul 28, 2025 | 16.80 | 17.52 | 16.80 | 17.17 | 17.17 | -0.83% | 261,995 |
| Jul 25, 2025 | 17.30 | 17.34 | 16.96 | 17.31 | 17.31 | -1.25% | 136,319 |
| Jul 24, 2025 | 17.39 | 18.11 | 17.39 | 17.53 | 17.53 | -2.34% | 67,665 |
| Jul 23, 2025 | 16.75 | 18.10 | 16.75 | 17.95 | 17.95 | 0.39% | 270,757 |
| Jul 22, 2025 | 17.53 | 17.90 | 17.28 | 17.88 | 17.88 | 3.19% | 300,224 |
| Jul 21, 2025 | 17.21 | 17.42 | 17.19 | 17.33 | 17.33 | 1.70% | 212,962 |
| Jul 18, 2025 | 17.21 | 17.21 | 17.04 | 17.04 | 17.04 | -0.82% | 269,394 |
| Jul 17, 2025 | 16.80 | 17.26 | 16.80 | 17.18 | 17.18 | 1.64% | 94,194 |
| Jul 16, 2025 | 16.53 | 16.90 | 16.53 | 16.90 | 16.90 | -0.29% | 106,908 |
| Jul 15, 2025 | 16.98 | 16.99 | 16.75 | 16.95 | 16.95 | -0.12% | 95,707 |
| Jul 14, 2025 | 16.90 | 16.97 | 16.62 | 16.97 | 16.97 | -0.48% | 421,134 |
| Jul 11, 2025 | 17.21 | 17.21 | 16.95 | 17.05 | 17.05 | -1.72% | 372,297 |
| Jul 10, 2025 | 17.21 | 17.49 | 17.18 | 17.35 | 17.35 | 1.11% | 256,051 |
| Jul 9, 2025 | 17.60 | 17.70 | 17.10 | 17.16 | 17.16 | -3.07% | 320,491 |
| Jul 8, 2025 | 18.17 | 18.17 | 17.68 | 17.70 | 17.70 | -2.46% | 231,586 |
| Jul 7, 2025 | 18.31 | 18.31 | 18.00 | 18.15 | 18.15 | -1.52% | 254,626 |