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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202515.8615.8615.6815.68--0.63%1,851
Jun 5, 202515.6515.9015.6215.7815.782.73%79,215
Jun 4, 202515.2515.3915.1515.3615.361.86%187,610
Jun 3, 202515.0015.4314.4515.0815.08-0.79%142,818
Jun 2, 202515.0715.3214.8715.2015.202.70%108,933
May 30, 202514.7514.9414.7114.8014.80-1.27%251,356
May 29, 202514.3015.0114.3014.9914.991.22%64,659
May 28, 202515.0115.0114.6814.8114.81-0.80%140,696
May 27, 202514.9115.4414.9114.9314.930.05%39,824
May 23, 202514.5015.0114.5014.9214.923.20%224,407
May 22, 202513.7014.5413.7014.4614.461.62%81,232
May 21, 202514.0414.5214.0414.2314.230.21%54,182
May 20, 202514.2614.2614.0414.2014.203.95%92,889
May 19, 202513.4714.0013.4713.6613.66-2.15%10,444
May 16, 202514.2914.2913.7613.9613.96-2.72%82,933
May 15, 202514.1614.3614.0614.3514.35-0.71%56,520
May 14, 202514.6614.7914.3714.4514.45-1.55%152,754
May 13, 202514.4514.8314.4514.6814.681.87%303,954
May 12, 202514.3414.6214.0314.4114.413.62%239,752
May 9, 202513.6913.9113.6013.9113.913.55%309,735
May 8, 202512.6713.7412.6713.4313.43-1.03%100,293
May 7, 202513.7913.8713.4713.5713.57-2.68%211,058
May 6, 202513.4314.0213.4013.9413.943.44%59,778
May 5, 202513.6013.6513.4813.4813.48-1.46%184,700
May 2, 202513.6513.8413.6013.6813.681.63%118,086
May 1, 202513.3213.6913.3213.4613.460.22%239,894
Apr 30, 202512.3113.8012.3113.4313.43-1.83%102,143
Apr 29, 202513.5113.7013.4413.6813.681.79%242,067
Apr 28, 202513.8513.8513.2713.4413.44-3.03%175,654
Apr 25, 202513.7013.9513.5713.8613.860.73%481,630
Apr 24, 202513.0614.0712.5313.7613.765.12%332,394
Apr 23, 202512.7313.0912.5013.0913.098.09%433,957
Apr 22, 202511.7912.2611.7912.1112.115.49%263,855
Apr 21, 202511.9211.9211.2711.4811.48-3.93%166,062
Apr 17, 202512.0412.0911.7711.9511.95-0.67%153,458
Apr 16, 202511.5012.2211.5012.0312.030.86%124,386
Apr 15, 202511.8612.0811.7411.9311.930.65%202,042
Apr 14, 202511.4312.5011.4311.8511.852.24%373,887
Apr 11, 202510.8511.7510.8511.5911.593.48%379,422
Apr 10, 202511.9511.9510.9511.2011.20-6.74%200,534
Apr 9, 202510.7712.3610.1812.0112.0113.95%207,497
Apr 8, 202511.0511.8010.2410.5410.54-3.57%443,737
Apr 7, 202510.6311.7810.6210.9310.93-2.50%234,411
Apr 4, 202512.6312.6910.5711.2111.21-12.76%517,201
Apr 3, 202513.2613.4612.7912.8512.85-6.95%158,800
Apr 2, 202513.2514.1013.2513.8113.81-2.61%241,214
Apr 1, 202513.4614.1813.4614.1814.185.43%260,677
Mar 31, 202512.6913.6312.6913.4513.45-1.90%399,710
Mar 28, 202514.0514.5213.6313.7113.71-6.35%327,769
Mar 27, 202515.4715.4714.6014.6414.64-2.14%360,619