First Quantum Minerals Ltd. (FQVLF)
OTCMKTS
· Delayed Price · Currency is USD
15.72
-0.06 (-0.38%)
Jun 6, 2025, 3:45 PM EDT
First Quantum Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 15.86 | 15.86 | 15.68 | 15.68 | - | -0.63% | 1,851 |
| Jun 5, 2025 | 15.65 | 15.90 | 15.62 | 15.78 | 15.78 | 2.73% | 79,215 |
| Jun 4, 2025 | 15.25 | 15.39 | 15.15 | 15.36 | 15.36 | 1.86% | 187,610 |
| Jun 3, 2025 | 15.00 | 15.43 | 14.45 | 15.08 | 15.08 | -0.79% | 142,818 |
| Jun 2, 2025 | 15.07 | 15.32 | 14.87 | 15.20 | 15.20 | 2.70% | 108,933 |
| May 30, 2025 | 14.75 | 14.94 | 14.71 | 14.80 | 14.80 | -1.27% | 251,356 |
| May 29, 2025 | 14.30 | 15.01 | 14.30 | 14.99 | 14.99 | 1.22% | 64,659 |
| May 28, 2025 | 15.01 | 15.01 | 14.68 | 14.81 | 14.81 | -0.80% | 140,696 |
| May 27, 2025 | 14.91 | 15.44 | 14.91 | 14.93 | 14.93 | 0.05% | 39,824 |
| May 23, 2025 | 14.50 | 15.01 | 14.50 | 14.92 | 14.92 | 3.20% | 224,407 |
| May 22, 2025 | 13.70 | 14.54 | 13.70 | 14.46 | 14.46 | 1.62% | 81,232 |
| May 21, 2025 | 14.04 | 14.52 | 14.04 | 14.23 | 14.23 | 0.21% | 54,182 |
| May 20, 2025 | 14.26 | 14.26 | 14.04 | 14.20 | 14.20 | 3.95% | 92,889 |
| May 19, 2025 | 13.47 | 14.00 | 13.47 | 13.66 | 13.66 | -2.15% | 10,444 |
| May 16, 2025 | 14.29 | 14.29 | 13.76 | 13.96 | 13.96 | -2.72% | 82,933 |
| May 15, 2025 | 14.16 | 14.36 | 14.06 | 14.35 | 14.35 | -0.71% | 56,520 |
| May 14, 2025 | 14.66 | 14.79 | 14.37 | 14.45 | 14.45 | -1.55% | 152,754 |
| May 13, 2025 | 14.45 | 14.83 | 14.45 | 14.68 | 14.68 | 1.87% | 303,954 |
| May 12, 2025 | 14.34 | 14.62 | 14.03 | 14.41 | 14.41 | 3.62% | 239,752 |
| May 9, 2025 | 13.69 | 13.91 | 13.60 | 13.91 | 13.91 | 3.55% | 309,735 |
| May 8, 2025 | 12.67 | 13.74 | 12.67 | 13.43 | 13.43 | -1.03% | 100,293 |
| May 7, 2025 | 13.79 | 13.87 | 13.47 | 13.57 | 13.57 | -2.68% | 211,058 |
| May 6, 2025 | 13.43 | 14.02 | 13.40 | 13.94 | 13.94 | 3.44% | 59,778 |
| May 5, 2025 | 13.60 | 13.65 | 13.48 | 13.48 | 13.48 | -1.46% | 184,700 |
| May 2, 2025 | 13.65 | 13.84 | 13.60 | 13.68 | 13.68 | 1.63% | 118,086 |
| May 1, 2025 | 13.32 | 13.69 | 13.32 | 13.46 | 13.46 | 0.22% | 239,894 |
| Apr 30, 2025 | 12.31 | 13.80 | 12.31 | 13.43 | 13.43 | -1.83% | 102,143 |
| Apr 29, 2025 | 13.51 | 13.70 | 13.44 | 13.68 | 13.68 | 1.79% | 242,067 |
| Apr 28, 2025 | 13.85 | 13.85 | 13.27 | 13.44 | 13.44 | -3.03% | 175,654 |
| Apr 25, 2025 | 13.70 | 13.95 | 13.57 | 13.86 | 13.86 | 0.73% | 481,630 |
| Apr 24, 2025 | 13.06 | 14.07 | 12.53 | 13.76 | 13.76 | 5.12% | 332,394 |
| Apr 23, 2025 | 12.73 | 13.09 | 12.50 | 13.09 | 13.09 | 8.09% | 433,957 |
| Apr 22, 2025 | 11.79 | 12.26 | 11.79 | 12.11 | 12.11 | 5.49% | 263,855 |
| Apr 21, 2025 | 11.92 | 11.92 | 11.27 | 11.48 | 11.48 | -3.93% | 166,062 |
| Apr 17, 2025 | 12.04 | 12.09 | 11.77 | 11.95 | 11.95 | -0.67% | 153,458 |
| Apr 16, 2025 | 11.50 | 12.22 | 11.50 | 12.03 | 12.03 | 0.86% | 124,386 |
| Apr 15, 2025 | 11.86 | 12.08 | 11.74 | 11.93 | 11.93 | 0.65% | 202,042 |
| Apr 14, 2025 | 11.43 | 12.50 | 11.43 | 11.85 | 11.85 | 2.24% | 373,887 |
| Apr 11, 2025 | 10.85 | 11.75 | 10.85 | 11.59 | 11.59 | 3.48% | 379,422 |
| Apr 10, 2025 | 11.95 | 11.95 | 10.95 | 11.20 | 11.20 | -6.74% | 200,534 |
| Apr 9, 2025 | 10.77 | 12.36 | 10.18 | 12.01 | 12.01 | 13.95% | 207,497 |
| Apr 8, 2025 | 11.05 | 11.80 | 10.24 | 10.54 | 10.54 | -3.57% | 443,737 |
| Apr 7, 2025 | 10.63 | 11.78 | 10.62 | 10.93 | 10.93 | -2.50% | 234,411 |
| Apr 4, 2025 | 12.63 | 12.69 | 10.57 | 11.21 | 11.21 | -12.76% | 517,201 |
| Apr 3, 2025 | 13.26 | 13.46 | 12.79 | 12.85 | 12.85 | -6.95% | 158,800 |
| Apr 2, 2025 | 13.25 | 14.10 | 13.25 | 13.81 | 13.81 | -2.61% | 241,214 |
| Apr 1, 2025 | 13.46 | 14.18 | 13.46 | 14.18 | 14.18 | 5.43% | 260,677 |
| Mar 31, 2025 | 12.69 | 13.63 | 12.69 | 13.45 | 13.45 | -1.90% | 399,710 |
| 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 |