First Quantum Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	36.44	36.84	36.02	36.42	36.42	-1.43%	650,017
Dec 23, 2025	36.18	37.12	36.10	36.95	36.95	2.38%	1,972,283
Dec 22, 2025	35.52	36.18	34.86	36.09	36.09	2.62%	1,762,517
Dec 19, 2025	34.61	35.40	34.48	35.17	35.17	2.75%	5,126,691
Dec 18, 2025	34.12	34.62	33.79	34.23	34.23	1.12%	1,569,337
Dec 17, 2025	34.30	34.62	33.81	33.85	33.85	-0.24%	1,297,192
Dec 16, 2025	33.69	34.16	33.17	33.93	33.93	0.15%	2,341,238
Dec 15, 2025	33.93	34.00	33.23	33.88	33.88	1.86%	1,794,598
Dec 12, 2025	34.10	34.84	33.08	33.26	33.26	-1.68%	2,031,292
Dec 11, 2025	33.21	34.04	32.92	33.83	33.83	1.96%	2,751,591
Dec 10, 2025	32.41	33.23	32.38	33.18	33.18	2.88%	1,927,960
Dec 9, 2025	32.15	32.47	31.68	32.25	32.25	-1.38%	1,477,255
Dec 8, 2025	33.39	33.72	32.67	32.70	32.70	-1.83%	1,284,745
Dec 5, 2025	33.25	33.75	33.10	33.31	33.31	0.85%	1,444,187
Dec 4, 2025	33.17	33.60	32.77	33.03	33.03	-0.39%	1,568,201
Dec 3, 2025	32.00	33.29	32.00	33.16	33.16	5.17%	2,698,394
Dec 2, 2025	31.67	31.79	30.81	31.53	31.53	-0.22%	1,452,800
Dec 1, 2025	32.05	32.36	31.48	31.60	31.60	-0.75%	2,090,248
Nov 28, 2025	30.69	32.03	30.47	31.84	31.84	4.56%	2,197,635
Nov 27, 2025	29.67	30.50	29.66	30.45	30.45	1.91%	602,142
Nov 26, 2025	29.28	30.06	29.04	29.88	29.88	1.29%	1,891,030
Nov 25, 2025	29.81	29.81	29.38	29.50	29.50	0.51%	1,689,870
Nov 24, 2025	28.78	29.58	28.73	29.35	29.35	2.51%	3,627,315
Nov 21, 2025	27.91	28.76	27.68	28.63	28.63	2.95%	1,961,593
Nov 20, 2025	29.41	29.78	27.71	27.81	27.81	-4.04%	2,647,941
Nov 19, 2025	28.90	29.20	28.56	28.98	28.98	1.86%	1,920,777
Nov 18, 2025	29.55	29.84	28.40	28.45	28.45	-3.89%	2,634,358
Nov 17, 2025	29.53	29.68	29.01	29.60	29.60	-0.27%	2,323,836
Nov 14, 2025	29.08	30.50	28.99	29.68	29.68	-0.80%	2,500,383
Nov 13, 2025	30.79	31.25	29.57	29.92	29.92	-3.01%	1,560,983
Nov 12, 2025	30.13	30.90	30.12	30.85	30.85	3.32%	1,640,057
Nov 11, 2025	30.06	30.18	29.40	29.86	29.86	-1.19%	993,404
Nov 10, 2025	30.35	30.54	29.94	30.22	30.22	2.16%	2,442,931
Nov 7, 2025	29.10	29.61	28.65	29.58	29.58	0.72%	1,620,520
Nov 6, 2025	28.86	29.90	28.82	29.37	29.37	2.94%	2,368,171
Nov 5, 2025	27.91	28.56	27.73	28.53	28.53	3.29%	2,343,062
Nov 4, 2025	27.70	28.22	27.42	27.62	27.62	-3.02%	2,836,213
Nov 3, 2025	29.04	29.11	27.06	28.48	28.48	-2.20%	2,722,260
Oct 31, 2025	29.45	29.63	28.95	29.12	29.12	-0.99%	3,164,815
Oct 30, 2025	30.38	30.40	28.66	29.41	29.41	-3.61%	3,355,582
Oct 29, 2025	29.25	31.93	29.25	30.51	30.51	-1.99%	2,993,198
Oct 28, 2025	30.55	32.07	30.38	31.13	31.13	2.13%	2,149,760
Oct 27, 2025	30.72	30.74	30.06	30.48	30.48	0.46%	1,799,461
Oct 24, 2025	30.20	30.51	29.77	30.34	30.34	1.51%	811,394
Oct 23, 2025	30.11	30.50	29.67	29.89	29.89	1.12%	1,532,825
Oct 22, 2025	29.44	29.84	29.05	29.56	29.56	-0.87%	2,040,120
Oct 21, 2025	30.50	30.50	29.43	29.82	29.82	-3.84%	2,031,116
Oct 20, 2025	31.48	31.93	30.91	31.01	31.01	-0.26%	2,644,227
Oct 17, 2025	31.65	31.85	30.72	31.09	31.09	-2.26%	2,247,641
Oct 16, 2025	33.00	33.05	31.73	31.81	31.81	-3.52%	2,773,725