First Quantum Minerals Ltd. (FQVLF)
OTCMKTS · Delayed Price · Currency is USD
26.47
+0.20 (0.76%)
May 13, 2026, 9:49 AM EST
FQVLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 22.01 | 26.55 | 22.01 | 26.27 | 26.27 | 2.54% | 307,094 |
| May 11, 2026 | 25.79 | 26.66 | 25.56 | 25.62 | 25.62 | 0.16% | 511,210 |
| May 8, 2026 | 25.00 | 25.76 | 25.00 | 25.58 | 25.58 | 5.83% | 26,975 |
| May 7, 2026 | 24.81 | 25.48 | 24.17 | 24.17 | 24.17 | -0.90% | 419,321 |
| May 6, 2026 | 24.99 | 24.99 | 24.10 | 24.39 | 24.39 | 5.40% | 332,389 |
| May 5, 2026 | 22.26 | 23.47 | 22.26 | 23.14 | 23.14 | 1.49% | 94,177 |
| May 4, 2026 | 23.70 | 23.76 | 22.80 | 22.80 | 22.80 | -4.40% | 55,307 |
| May 1, 2026 | 24.37 | 24.46 | 23.85 | 23.85 | 23.85 | -2.44% | 338,843 |
| Apr 30, 2026 | 23.69 | 24.52 | 23.69 | 24.45 | 24.45 | 3.15% | 30,265 |
| Apr 29, 2026 | 24.25 | 25.07 | 23.67 | 23.70 | 23.70 | -5.24% | 153,600 |
| Apr 28, 2026 | 25.95 | 25.99 | 24.85 | 25.01 | 25.01 | -4.90% | 227,248 |
| Apr 27, 2026 | 26.41 | 26.48 | 25.91 | 26.30 | 26.30 | 0.38% | 369,371 |
| Apr 24, 2026 | 27.09 | 27.28 | 26.20 | 26.20 | 26.20 | -3.99% | 206,367 |
| Apr 23, 2026 | 27.80 | 28.34 | 27.11 | 27.29 | 27.29 | -1.97% | 109,551 |
| Apr 22, 2026 | 27.57 | 28.03 | 27.57 | 27.84 | 27.84 | 3.64% | 110,325 |
| Apr 21, 2026 | 28.50 | 28.50 | 26.83 | 26.86 | 26.86 | -6.83% | 29,113 |
| Apr 20, 2026 | 28.41 | 29.11 | 28.41 | 28.83 | 28.83 | -0.62% | 113,567 |
| Apr 17, 2026 | 28.79 | 29.94 | 28.79 | 29.01 | 29.01 | 1.73% | 38,293 |
| Apr 16, 2026 | 26.21 | 28.56 | 26.21 | 28.52 | 28.52 | 0.52% | 143,990 |
| Apr 15, 2026 | 28.50 | 28.50 | 27.30 | 28.37 | 28.37 | 1.10% | 130,678 |
| Apr 14, 2026 | 27.79 | 28.32 | 27.79 | 28.06 | 28.06 | 1.30% | 301,196 |
| Apr 13, 2026 | 26.20 | 27.99 | 26.20 | 27.70 | 27.70 | 0.87% | 36,920 |
| Apr 10, 2026 | 27.67 | 27.75 | 27.46 | 27.46 | 27.46 | 1.70% | 32,485 |
| Apr 9, 2026 | 28.00 | 28.00 | 26.75 | 27.00 | 27.00 | -0.59% | 93,306 |
| Apr 8, 2026 | 26.66 | 28.46 | 26.66 | 27.16 | 27.16 | 5.11% | 47,821 |
| Apr 7, 2026 | 25.61 | 25.93 | 25.03 | 25.84 | 25.84 | -1.00% | 49,193 |
| Apr 6, 2026 | 25.30 | 26.30 | 24.65 | 26.10 | 26.10 | 4.95% | 158,695 |
| Apr 2, 2026 | 22.03 | 25.00 | 22.03 | 24.87 | 24.87 | -1.00% | 152,683 |
| Apr 1, 2026 | 24.00 | 25.43 | 24.00 | 25.12 | 25.12 | 5.26% | 199,637 |
| Mar 31, 2026 | 21.79 | 23.87 | 21.79 | 23.87 | 23.87 | 6.92% | 505,635 |
| Mar 30, 2026 | 24.00 | 24.00 | 22.07 | 22.32 | 22.32 | -0.49% | 333,253 |
| Mar 27, 2026 | 22.10 | 22.71 | 21.70 | 22.43 | 22.43 | 0.85% | 93,804 |
| Mar 26, 2026 | 22.99 | 23.32 | 22.24 | 22.24 | 22.24 | -5.32% | 102,205 |
| Mar 25, 2026 | 23.60 | 23.64 | 23.30 | 23.49 | 23.49 | 3.07% | 269,162 |
| Mar 24, 2026 | 21.25 | 22.93 | 21.25 | 22.79 | 22.79 | 1.56% | 544,352 |
| Mar 23, 2026 | 21.37 | 22.77 | 21.37 | 22.44 | 22.44 | 5.65% | 161,202 |
| Mar 20, 2026 | 22.07 | 22.24 | 21.00 | 21.24 | 21.24 | -1.39% | 189,164 |
| Mar 19, 2026 | 21.75 | 22.08 | 20.40 | 21.54 | 21.54 | -4.77% | 449,422 |
| Mar 18, 2026 | 23.90 | 23.90 | 22.62 | 22.62 | 22.62 | -5.55% | 268,035 |
| Mar 17, 2026 | 24.16 | 24.31 | 23.40 | 23.95 | 23.95 | -0.67% | 218,153 |
| Mar 16, 2026 | 23.69 | 24.32 | 23.66 | 24.11 | 24.11 | 2.34% | 137,414 |
| Mar 13, 2026 | 24.64 | 24.89 | 23.40 | 23.56 | 23.56 | -5.19% | 85,874 |
| Mar 12, 2026 | 23.00 | 24.86 | 23.00 | 24.85 | 24.85 | 0.40% | 411,534 |
| Mar 11, 2026 | 23.93 | 25.02 | 23.90 | 24.75 | 24.75 | 3.51% | 207,450 |
| Mar 10, 2026 | 24.54 | 24.78 | 23.87 | 23.91 | 23.91 | -0.08% | 116,651 |
| Mar 9, 2026 | 24.04 | 24.04 | 22.71 | 23.93 | 23.93 | -0.92% | 368,442 |
| Mar 6, 2026 | 24.73 | 25.20 | 23.85 | 24.15 | 24.15 | -4.99% | 223,566 |
| Mar 5, 2026 | 27.30 | 27.99 | 25.08 | 25.42 | 25.42 | -7.83% | 295,163 |
| Mar 4, 2026 | 27.44 | 27.76 | 26.87 | 27.58 | 27.58 | 2.26% | 262,405 |
| Mar 3, 2026 | 27.53 | 28.69 | 26.33 | 26.97 | 26.97 | -8.11% | 365,419 |