First Quantum Minerals Ltd. (FQVLF)
OTCMKTS
· Delayed Price · Currency is USD
12.40
+0.09 (0.73%)
Sep 13, 2024, 2:53 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 12.30 | 12.43 | 12.29 | 12.42 | 12.42 | 1.80% | 88,525 |
| Sep 12, 2024 | 12.00 | 12.40 | 11.70 | 12.20 | 12.20 | 5.99% | 1,173,303 |
| Sep 11, 2024 | 10.91 | 11.69 | 10.85 | 11.51 | 11.51 | 6.28% | 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% | 220,300 |
| Sep 5, 2024 | 10.68 | 10.88 | 10.40 | 10.40 | 10.40 | -1.33% | 172,200 |
| Sep 4, 2024 | 10.75 | 10.99 | 10.54 | 10.54 | 10.54 | -2.50% | 232,300 |
| Sep 3, 2024 | 12.03 | 12.09 | 10.81 | 10.81 | 10.81 | -14.21% | 142,600 |
| Aug 30, 2024 | 12.27 | 12.60 | 12.24 | 12.60 | 12.60 | 2.52% | 186,300 |
| Aug 29, 2024 | 12.40 | 12.40 | 12.19 | 12.29 | 12.29 | - | 47,600 |
| Aug 28, 2024 | 12.48 | 12.52 | 12.15 | 12.29 | 12.29 | -4.28% | 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 | 2.51% | 92,649 |
| Aug 23, 2024 | 12.26 | 12.82 | 12.26 | 12.75 | 12.75 | 4.68% | 93,201 |
| Aug 22, 2024 | 11.07 | 12.37 | 11.07 | 12.18 | 12.18 | -1.77% | 63,900 |
| Aug 21, 2024 | 12.30 | 12.58 | 12.27 | 12.40 | 12.40 | 0.81% | 41,600 |
| Aug 20, 2024 | 11.50 | 12.36 | 11.50 | 12.30 | 12.30 | 0.08% | 46,449 |
| Aug 19, 2024 | 12.15 | 12.39 | 12.03 | 12.29 | 12.29 | 1.07% | 85,024 |
| Aug 16, 2024 | 12.53 | 12.55 | 11.87 | 12.16 | 12.16 | - | 81,307 |
| Aug 15, 2024 | 11.77 | 12.26 | 11.77 | 12.16 | 12.16 | 7.33% | 205,400 |
| Aug 14, 2024 | 11.60 | 11.60 | 11.19 | 11.33 | 11.33 | -1.13% | 179,000 |
| Aug 13, 2024 | 11.23 | 11.66 | 11.23 | 11.46 | 11.46 | -1.12% | 94,600 |
| Aug 12, 2024 | 11.35 | 11.87 | 11.35 | 11.59 | 11.59 | 2.29% | 124,613 |
| Aug 9, 2024 | 11.41 | 11.50 | 11.27 | 11.33 | 11.33 | -0.35% | 189,131 |
| Aug 8, 2024 | 10.56 | 11.41 | 10.56 | 11.37 | 11.37 | 7.26% | 275,203 |
| Aug 7, 2024 | 10.64 | 10.99 | 10.50 | 10.60 | 10.60 | -2.30% | 252,900 |
| Aug 6, 2024 | 11.34 | 11.34 | 10.85 | 10.85 | 10.85 | 0.46% | 299,800 |
| Aug 5, 2024 | 11.16 | 11.16 | 10.34 | 10.80 | 10.80 | -3.31% | 38,900 |
| Aug 2, 2024 | 11.23 | 11.42 | 10.98 | 11.17 | 11.17 | -3.04% | 181,000 |
| Aug 1, 2024 | 12.95 | 12.95 | 11.30 | 11.52 | 11.52 | -4.56% | 71,400 |
| Jul 31, 2024 | 11.83 | 12.18 | 11.68 | 12.07 | 12.07 | 4.14% | 173,500 |
| Jul 30, 2024 | 11.83 | 11.87 | 11.59 | 11.59 | 11.59 | -3.01% | 135,000 |
| Jul 29, 2024 | 11.91 | 11.95 | 11.70 | 11.95 | 11.95 | -1.08% | 553,900 |
| Jul 26, 2024 | 12.15 | 12.29 | 12.00 | 12.08 | 12.08 | -0.17% | 83,700 |
| Jul 25, 2024 | 11.87 | 12.21 | 11.58 | 12.10 | 12.10 | -0.82% | 1,252,735 |
| Jul 24, 2024 | 11.31 | 12.43 | 11.31 | 12.20 | 12.20 | 3.04% | 95,614 |
| Jul 23, 2024 | 12.00 | 12.00 | 11.50 | 11.84 | 11.84 | -1.33% | 102,930 |
| Jul 22, 2024 | 11.99 | 12.22 | 11.85 | 12.00 | 12.00 | -0.25% | 418,071 |
| Jul 19, 2024 | 11.85 | 12.04 | 11.85 | 12.03 | 12.03 | 0.84% | 200,881 |
| Jul 18, 2024 | 12.52 | 12.52 | 11.90 | 11.93 | 11.93 | -5.91% | 163,734 |
| Jul 17, 2024 | 12.35 | 12.88 | 12.35 | 12.68 | 12.68 | -2.01% | 87,445 |
| Jul 16, 2024 | 13.00 | 13.12 | 12.76 | 12.94 | 12.94 | -3.43% | 161,342 |
| Jul 15, 2024 | 14.02 | 14.02 | 13.40 | 13.40 | 13.40 | -4.35% | 395,109 |
| Jul 12, 2024 | 13.92 | 14.22 | 13.82 | 14.01 | 14.01 | 2.11% | 52,994 |
| Jul 11, 2024 | 12.75 | 13.72 | 12.75 | 13.72 | 13.72 | 2.16% | 108,697 |
| Jul 10, 2024 | 12.59 | 13.43 | 12.59 | 13.43 | 13.43 | 2.68% | 52,014 |
| Jul 9, 2024 | 13.12 | 13.39 | 13.08 | 13.08 | 13.08 | -1.36% | 52,570 |
| Jul 8, 2024 | 13.00 | 13.83 | 13.00 | 13.26 | 13.26 | -5.08% | 101,239 |
| Jul 5, 2024 | 13.83 | 14.50 | 13.83 | 13.97 | 13.97 | -2.03% | 76,065 |
| Jul 3, 2024 | 13.08 | 14.60 | 13.08 | 14.26 | 14.26 | 3.78% | 100,643 |
| Jul 2, 2024 | 13.57 | 14.13 | 13.48 | 13.74 | 13.74 | 2.92% | 59,365 |
| Jul 1, 2024 | 13.40 | 13.76 | 13.00 | 13.35 | 13.35 | 1.14% | 86,326 |
| Jun 28, 2024 | 14.10 | 14.29 | 12.67 | 13.20 | 13.20 | -6.71% | 159,977 |
| Jun 27, 2024 | 14.50 | 15.00 | 13.64 | 14.15 | 14.15 | -1.12% | 71,505 |
| Jun 26, 2024 | 13.59 | 14.34 | 13.59 | 14.31 | 14.31 | 6.79% | 240,961 |
| Jun 25, 2024 | 13.06 | 13.46 | 13.01 | 13.40 | 13.40 | 0.75% | 62,200 |
| Jun 24, 2024 | 12.42 | 13.59 | 12.39 | 13.30 | 13.30 | 6.23% | 324,463 |
| Jun 21, 2024 | 12.39 | 12.77 | 12.39 | 12.52 | 12.52 | -0.16% | 588,403 |
| Jun 20, 2024 | 11.90 | 12.64 | 11.90 | 12.54 | 12.54 | 3.47% | 262,008 |
| Jun 18, 2024 | 11.41 | 12.26 | 11.41 | 12.12 | 12.12 | 2.54% | 441,787 |
| Jun 17, 2024 | 11.23 | 12.13 | 11.23 | 11.82 | 11.82 | -1.42% | 433,899 |
| Jun 14, 2024 | 11.82 | 12.01 | 11.71 | 11.99 | 11.99 | 1.70% | 252,001 |
| Jun 13, 2024 | 12.17 | 12.93 | 11.72 | 11.79 | 11.79 | -3.28% | 346,428 |
| Jun 12, 2024 | 12.40 | 12.91 | 12.19 | 12.19 | 12.19 | -1.14% | 232,912 |
| Jun 11, 2024 | 12.27 | 12.39 | 11.95 | 12.33 | 12.33 | -0.56% | 424,688 |
| Jun 10, 2024 | 12.26 | 12.47 | 12.25 | 12.40 | 12.40 | 0.90% | 316,945 |
| Jun 7, 2024 | 12.67 | 12.67 | 12.03 | 12.29 | 12.29 | -2.85% | 374,049 |
| Jun 6, 2024 | 12.63 | 12.69 | 12.45 | 12.65 | 12.65 | 1.28% | 403,106 |
| Jun 5, 2024 | 12.00 | 12.69 | 12.00 | 12.49 | 12.49 | 4.96% | 144,638 |
| Jun 4, 2024 | 12.35 | 12.36 | 11.66 | 11.90 | 11.90 | -6.08% | 336,606 |
| Jun 3, 2024 | 13.05 | 13.05 | 12.35 | 12.67 | 12.67 | -1.32% | 270,352 |
| May 31, 2024 | 13.00 | 13.27 | 12.47 | 12.84 | 12.84 | -1.76% | 432,954 |
| May 30, 2024 | 12.71 | 13.20 | 12.71 | 13.07 | 13.07 | 1.48% | 427,902 |
| May 29, 2024 | 13.16 | 13.27 | 12.81 | 12.88 | 12.88 | -5.22% | 198,877 |
| May 28, 2024 | 13.24 | 13.73 | 13.24 | 13.59 | 13.59 | 2.10% | 56,220 |
| May 24, 2024 | 13.04 | 13.36 | 12.89 | 13.31 | 13.31 | 2.94% | 86,708 |
| May 23, 2024 | 13.54 | 13.96 | 12.88 | 12.93 | 12.93 | -4.86% | 113,339 |
| May 22, 2024 | 14.51 | 14.51 | 13.58 | 13.59 | 13.59 | -7.36% | 285,728 |
| May 21, 2024 | 14.41 | 15.20 | 14.39 | 14.67 | 14.67 | 0.76% | 654,279 |
| May 20, 2024 | 13.99 | 14.81 | 13.39 | 14.56 | 14.56 | 1.89% | 46,952 |
| May 17, 2024 | 14.19 | 14.29 | 13.43 | 14.29 | 14.29 | 7.69% | 106,244 |
| May 16, 2024 | 12.82 | 13.71 | 12.82 | 13.27 | 13.27 | -2.71% | 592,482 |
| May 15, 2024 | 14.44 | 14.48 | 13.59 | 13.64 | 13.64 | -4.68% | 774,828 |
| May 14, 2024 | 13.37 | 14.37 | 13.37 | 14.31 | 14.31 | 8.82% | 482,386 |
| May 13, 2024 | 13.31 | 13.49 | 13.08 | 13.15 | 13.15 | -1.35% | 172,255 |
| May 10, 2024 | 13.25 | 13.92 | 13.25 | 13.33 | 13.33 | 0.98% | 913,330 |
| May 9, 2024 | 13.50 | 13.76 | 13.20 | 13.20 | 13.20 | -0.60% | 81,663 |
| May 8, 2024 | 13.50 | 13.50 | 13.03 | 13.28 | 13.28 | -1.63% | 789,381 |
| May 7, 2024 | 13.47 | 13.60 | 12.97 | 13.50 | 13.50 | 0.52% | 317,914 |
| May 6, 2024 | 13.76 | 13.98 | 13.24 | 13.43 | 13.43 | -1.32% | 400,561 |
| May 3, 2024 | 12.52 | 13.61 | 12.52 | 13.61 | 13.61 | 10.74% | 220,305 |
| May 2, 2024 | 12.78 | 13.50 | 12.01 | 12.29 | 12.29 | -1.99% | 542,043 |
| May 1, 2024 | 12.55 | 12.85 | 12.07 | 12.54 | 12.54 | -3.39% | 257,773 |
| Apr 30, 2024 | 12.82 | 13.10 | 12.42 | 12.98 | 12.98 | 1.17% | 484,056 |
| Apr 29, 2024 | 13.99 | 13.99 | 12.58 | 12.83 | 12.83 | -4.04% | 188,158 |
| Apr 26, 2024 | 11.95 | 13.40 | 11.81 | 13.37 | 13.37 | 12.73% | 617,468 |
| Apr 25, 2024 | 11.90 | 12.01 | 11.35 | 11.86 | 11.86 | 1.80% | 334,792 |
| Apr 24, 2024 | 10.89 | 11.68 | 10.89 | 11.65 | 11.65 | 2.64% | 158,788 |
| Apr 23, 2024 | 11.58 | 11.83 | 11.35 | 11.35 | 11.35 | -2.41% | 136,541 |