First Quantum Minerals Ltd. (FQVLF)
OTCMKTS
· Delayed Price · Currency is USD
13.71
-0.93 (-6.35%)
Mar 28, 2025, 4:00 PM EST
First Quantum Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.05 | 14.52 | 13.63 | 13.71 | 13.71 | -6.35% | 327,769 |
| Mar 27, 2025 | 15.47 | 15.47 | 14.60 | 14.64 | 14.64 | -2.14% | 360,619 |
| Mar 26, 2025 | 16.23 | 16.23 | 14.86 | 14.96 | 14.96 | -5.62% | 406,525 |
| Mar 25, 2025 | 15.86 | 15.95 | 15.76 | 15.85 | 15.85 | 0.16% | 70,703 |
| Mar 24, 2025 | 15.35 | 16.00 | 15.35 | 15.83 | 15.83 | 2.23% | 287,668 |
| Mar 21, 2025 | 14.36 | 15.58 | 14.36 | 15.48 | 15.48 | -0.45% | 177,200 |
| Mar 20, 2025 | 15.72 | 16.08 | 15.53 | 15.55 | 15.55 | -3.72% | 118,047 |
| Mar 19, 2025 | 15.85 | 16.22 | 15.18 | 16.15 | 16.15 | 6.39% | 132,236 |
| Mar 18, 2025 | 14.78 | 15.30 | 14.65 | 15.18 | 15.18 | 2.71% | 162,039 |
| Mar 17, 2025 | 15.00 | 15.14 | 14.41 | 14.78 | 14.78 | 0.96% | 320,752 |
| Mar 14, 2025 | 14.30 | 15.14 | 14.03 | 14.64 | 14.64 | 3.88% | 362,863 |
| Mar 13, 2025 | 12.00 | 14.25 | 12.00 | 14.09 | 14.09 | 14.05% | 213,486 |
| Mar 12, 2025 | 12.12 | 12.55 | 12.12 | 12.36 | 12.36 | 3.23% | 257,723 |
| Mar 11, 2025 | 11.37 | 12.08 | 11.37 | 11.97 | 11.97 | 2.40% | 156,243 |
| Mar 10, 2025 | 12.35 | 12.35 | 11.45 | 11.69 | 11.69 | -5.88% | 101,259 |
| Mar 7, 2025 | 12.79 | 12.79 | 12.11 | 12.42 | 12.42 | -3.72% | 36,007 |
| Mar 6, 2025 | 11.90 | 13.05 | 11.90 | 12.90 | 12.90 | 0.08% | 235,311 |
| Mar 5, 2025 | 12.04 | 12.89 | 11.77 | 12.89 | 12.89 | 10.36% | 78,297 |
| Mar 4, 2025 | 11.48 | 11.94 | 11.25 | 11.68 | 11.68 | -1.10% | 185,577 |
| Mar 3, 2025 | 12.70 | 13.00 | 11.76 | 11.81 | 11.81 | -4.53% | 102,718 |
| Feb 28, 2025 | 12.19 | 12.66 | 12.19 | 12.37 | 12.37 | -1.51% | 83,723 |
| Feb 27, 2025 | 12.29 | 13.09 | 12.10 | 12.56 | 12.56 | 1.65% | 314,982 |
| Feb 26, 2025 | 12.63 | 12.80 | 12.12 | 12.36 | 12.36 | 0.37% | 62,749 |
| Feb 25, 2025 | 13.30 | 13.30 | 11.88 | 12.31 | 12.31 | -0.81% | 275,309 |
| Feb 24, 2025 | 12.26 | 12.49 | 12.17 | 12.41 | 12.41 | 1.67% | 90,105 |
| Feb 21, 2025 | 13.15 | 13.15 | 12.19 | 12.21 | 12.21 | -8.71% | 255,409 |
| Feb 20, 2025 | 12.51 | 13.37 | 12.51 | 13.37 | 13.37 | 2.07% | 99,551 |
| Feb 19, 2025 | 13.58 | 13.58 | 13.10 | 13.10 | 13.10 | -3.32% | 144,407 |
| Feb 18, 2025 | 13.61 | 13.74 | 13.55 | 13.55 | 13.55 | -2.31% | 124,176 |
| Feb 14, 2025 | 13.85 | 14.00 | 13.33 | 13.87 | 13.87 | -0.59% | 107,465 |
| Feb 13, 2025 | 13.15 | 13.95 | 13.11 | 13.95 | 13.95 | 5.03% | 86,157 |
| Feb 12, 2025 | 12.53 | 13.29 | 12.53 | 13.29 | 13.29 | 0.91% | 60,856 |
| Feb 11, 2025 | 13.28 | 13.35 | 13.00 | 13.17 | 13.17 | -4.67% | 416,506 |
| Feb 10, 2025 | 14.06 | 14.06 | 13.79 | 13.81 | 13.81 | -0.22% | 87,619 |
| Feb 7, 2025 | 13.66 | 14.10 | 13.63 | 13.84 | 13.84 | 2.29% | 314,060 |
| Feb 6, 2025 | 13.50 | 13.79 | 13.38 | 13.53 | 13.53 | 0.82% | 123,971 |
| Feb 5, 2025 | 13.28 | 13.44 | 13.16 | 13.42 | 13.42 | 1.60% | 285,986 |
| Feb 4, 2025 | 12.26 | 13.33 | 12.26 | 13.21 | 13.21 | 8.90% | 240,606 |
| Feb 3, 2025 | 11.87 | 12.42 | 11.83 | 12.13 | 12.13 | -4.26% | 275,647 |
| Jan 31, 2025 | 12.94 | 13.10 | 12.67 | 12.67 | 12.67 | -3.94% | 175,242 |
| Jan 30, 2025 | 12.90 | 13.33 | 12.90 | 13.19 | 13.19 | 5.02% | 220,854 |
| Jan 29, 2025 | 12.10 | 12.70 | 12.10 | 12.56 | 12.56 | 2.53% | 84,053 |
| Jan 28, 2025 | 12.59 | 12.59 | 12.16 | 12.25 | 12.25 | -2.70% | 97,680 |
| Jan 27, 2025 | 13.03 | 13.03 | 12.27 | 12.59 | 12.59 | -4.33% | 138,740 |
| Jan 24, 2025 | 13.50 | 13.50 | 12.98 | 13.16 | 13.16 | -0.83% | 143,857 |
| Jan 23, 2025 | 12.26 | 13.34 | 12.26 | 13.27 | 13.27 | 2.31% | 124,495 |
| Jan 22, 2025 | 13.38 | 13.38 | 12.97 | 12.97 | 12.97 | -3.10% | 305,572 |
| Jan 21, 2025 | 13.53 | 13.59 | 13.39 | 13.39 | 13.39 | 1.74% | 79,808 |
| Jan 17, 2025 | 13.12 | 13.46 | 13.12 | 13.16 | 13.16 | 1.28% | 180,721 |
| Jan 16, 2025 | 13.24 | 13.28 | 12.98 | 12.99 | 12.99 | -4.51% | 150,151 |