First Quantum Minerals Ltd. (TSX:FM)
Canada · Delayed Price · Currency is CAD 30.34
+0.45 (1.51%)
Oct 24, 2025, 4:00 PM EDT
First Quantum Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 32.62 | 33.04 | 32.13 | 32.97 | 32.97 | 3.06% | 2,253,900 |
| Oct 14, 2025 | 31.90 | 32.21 | 31.17 | 31.99 | 31.99 | 0.76% | 2,593,717 |
| Oct 10, 2025 | 33.50 | 33.72 | 31.55 | 31.75 | 31.75 | -2.40% | 2,389,032 |
| Oct 9, 2025 | 33.53 | 33.88 | 32.12 | 32.53 | 32.53 | -0.85% | 1,257,419 |
| Oct 8, 2025 | 31.60 | 33.01 | 31.54 | 32.81 | 32.81 | 4.42% | 2,563,600 |
| Oct 7, 2025 | 31.93 | 32.22 | 31.23 | 31.42 | 31.42 | -0.44% | 1,636,900 |
| Oct 6, 2025 | 32.55 | 32.71 | 31.51 | 31.56 | 31.56 | -2.41% | 2,090,800 |
| Oct 3, 2025 | 32.00 | 32.43 | 31.61 | 32.34 | 32.34 | 2.44% | 2,195,623 |
| Oct 2, 2025 | 31.97 | 32.76 | 31.49 | 31.57 | 31.57 | -0.63% | 2,361,039 |
| Oct 1, 2025 | 31.38 | 31.95 | 30.76 | 31.77 | 31.77 | 0.92% | 2,115,800 |
| Sep 30, 2025 | 31.20 | 31.58 | 31.15 | 31.48 | 31.48 | -0.25% | 1,865,700 |
| Sep 29, 2025 | 29.66 | 31.60 | 29.66 | 31.56 | 31.56 | 8.38% | 3,613,709 |
| Sep 26, 2025 | 28.69 | 29.20 | 28.51 | 29.12 | 29.12 | 1.36% | 1,649,600 |
| Sep 25, 2025 | 28.55 | 28.95 | 28.20 | 28.73 | 28.73 | -0.17% | 2,007,000 |
| Sep 24, 2025 | 28.52 | 30.88 | 28.50 | 28.78 | 28.78 | 3.41% | 3,495,941 |
| Sep 23, 2025 | 27.73 | 28.02 | 27.45 | 27.83 | 27.83 | 0.94% | 2,788,700 |
| Sep 22, 2025 | 27.08 | 28.05 | 27.05 | 27.57 | 27.57 | 2.11% | 2,888,300 |
| Sep 19, 2025 | 26.74 | 27.22 | 26.43 | 27.00 | 27.00 | 2.70% | 10,094,000 |
| Sep 18, 2025 | 26.49 | 26.55 | 26.08 | 26.29 | 26.29 | -0.57% | 1,967,900 |
| Sep 17, 2025 | 26.51 | 26.89 | 26.33 | 26.44 | 26.44 | -1.97% | 3,151,900 |
| Sep 16, 2025 | 26.74 | 27.00 | 26.44 | 26.97 | 26.97 | 0.86% | 2,723,600 |
| Sep 15, 2025 | 26.39 | 26.91 | 26.35 | 26.74 | 26.74 | 1.60% | 1,998,100 |
| Sep 12, 2025 | 26.27 | 26.71 | 25.92 | 26.32 | 26.32 | 0.92% | 2,913,800 |
| Sep 11, 2025 | 25.52 | 26.10 | 25.47 | 26.08 | 26.08 | 2.96% | 1,686,224 |
| Sep 10, 2025 | 25.50 | 25.64 | 25.22 | 25.33 | 25.33 | -0.20% | 1,773,300 |
| Sep 9, 2025 | 24.81 | 25.49 | 24.76 | 25.38 | 25.38 | 2.79% | 2,990,600 |
| Sep 8, 2025 | 24.70 | 24.91 | 24.49 | 24.69 | 24.69 | 0.45% | 1,448,810 |
| Sep 5, 2025 | 24.63 | 24.98 | 24.32 | 24.58 | 24.58 | 1.19% | 2,459,122 |
| Sep 4, 2025 | 24.88 | 24.95 | 24.01 | 24.29 | 24.29 | -3.07% | 1,827,600 |
| Sep 3, 2025 | 23.83 | 25.24 | 23.76 | 25.06 | 25.06 | 5.74% | 2,484,600 |
| Sep 2, 2025 | 23.73 | 23.80 | 23.12 | 23.70 | 23.70 | -1.54% | 2,274,600 |
| Aug 29, 2025 | 23.54 | 24.15 | 23.31 | 24.07 | 24.07 | 2.38% | 2,220,518 |
| Aug 28, 2025 | 23.50 | 23.60 | 23.27 | 23.51 | 23.51 | 0.73% | 1,152,600 |
| Aug 27, 2025 | 23.53 | 23.57 | 23.14 | 23.34 | 23.34 | -1.77% | 1,063,400 |
| Aug 26, 2025 | 23.37 | 23.76 | 23.14 | 23.76 | 23.76 | 0.76% | 1,661,400 |
| Aug 25, 2025 | 23.50 | 23.77 | 23.37 | 23.58 | 23.58 | 0.47% | 1,137,522 |
| Aug 22, 2025 | 22.59 | 23.48 | 22.30 | 23.47 | 23.47 | 4.31% | 2,809,400 |
| Aug 21, 2025 | 22.28 | 22.67 | 22.21 | 22.50 | 22.50 | 0.40% | 1,297,222 |
| Aug 20, 2025 | 22.84 | 23.00 | 22.25 | 22.41 | 22.41 | -2.48% | 1,437,300 |
| Aug 19, 2025 | 23.41 | 23.42 | 22.83 | 22.98 | 22.98 | -1.25% | 972,100 |
| Aug 18, 2025 | 23.53 | 23.56 | 23.25 | 23.27 | 23.27 | -1.65% | 975,927 |
| Aug 15, 2025 | 23.72 | 23.82 | 23.54 | 23.66 | 23.66 | 0.08% | 701,926 |
| Aug 14, 2025 | 23.60 | 23.73 | 23.26 | 23.64 | 23.64 | -0.71% | 2,300,845 |