First Quantum Minerals Ltd. (TSX:FM)
Canada
· Delayed Price · Currency is CAD 19.79
-1.16 (-5.54%)
Mar 28, 2025, 4:00 PM EST
First Quantum Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.75 | 20.91 | 19.50 | 19.79 | 19.79 | -5.54% | 3,266,054 |
| Mar 27, 2025 | 21.00 | 21.50 | 20.75 | 20.95 | 20.95 | -1.87% | 2,535,100 |
| Mar 26, 2025 | 22.74 | 22.74 | 21.07 | 21.35 | 21.35 | -5.74% | 3,871,800 |
| Mar 25, 2025 | 23.00 | 23.28 | 22.46 | 22.65 | 22.65 | -0.83% | 2,685,914 |
| Mar 24, 2025 | 22.55 | 22.92 | 22.27 | 22.84 | 22.84 | 2.74% | 3,246,500 |
| Mar 21, 2025 | 21.78 | 22.45 | 21.69 | 22.23 | 22.23 | 0.18% | 3,950,900 |
| Mar 20, 2025 | 22.65 | 23.15 | 22.15 | 22.19 | 22.19 | -4.02% | 2,595,042 |
| Mar 19, 2025 | 22.00 | 23.24 | 21.75 | 23.12 | 23.12 | 6.49% | 3,111,818 |
| Mar 18, 2025 | 21.20 | 21.92 | 20.89 | 21.71 | 21.71 | 2.74% | 3,041,800 |
| Mar 17, 2025 | 21.14 | 21.74 | 20.51 | 21.13 | 21.13 | 0.48% | 2,968,046 |
| Mar 14, 2025 | 20.47 | 21.75 | 20.16 | 21.03 | 21.03 | 3.39% | 6,057,700 |
| Mar 13, 2025 | 17.86 | 20.57 | 17.72 | 20.34 | 20.34 | 14.40% | 6,801,200 |
| Mar 12, 2025 | 17.53 | 18.06 | 17.44 | 17.78 | 17.78 | 3.07% | 2,151,648 |
| Mar 11, 2025 | 17.23 | 17.47 | 16.91 | 17.25 | 17.25 | 2.13% | 2,167,100 |
| Mar 10, 2025 | 17.53 | 17.54 | 16.45 | 16.89 | 16.89 | -5.43% | 2,117,600 |
| Mar 7, 2025 | 18.17 | 18.46 | 17.37 | 17.86 | 17.86 | -3.25% | 1,694,200 |
| Mar 6, 2025 | 18.10 | 18.85 | 18.09 | 18.46 | 18.46 | -0.27% | 1,795,318 |
| Mar 5, 2025 | 17.25 | 18.54 | 17.20 | 18.51 | 18.51 | 9.59% | 2,040,325 |
| Mar 4, 2025 | 16.88 | 17.36 | 16.30 | 16.89 | 16.89 | -1.75% | 1,819,200 |
| Mar 3, 2025 | 18.31 | 18.55 | 17.05 | 17.19 | 17.19 | -4.23% | 2,211,316 |
| Feb 28, 2025 | 18.05 | 18.29 | 17.72 | 17.95 | 17.95 | -1.10% | 3,224,248 |
| Feb 27, 2025 | 17.88 | 19.22 | 17.44 | 18.15 | 18.15 | 2.31% | 3,827,000 |
| Feb 26, 2025 | 18.00 | 18.40 | 17.35 | 17.74 | 17.74 | 0.62% | 1,627,100 |
| Feb 25, 2025 | 17.84 | 17.98 | 16.97 | 17.63 | 17.63 | -0.23% | 2,259,500 |
| Feb 24, 2025 | 17.41 | 17.77 | 17.28 | 17.67 | 17.67 | 1.90% | 1,186,100 |
| Feb 21, 2025 | 18.81 | 18.81 | 17.28 | 17.34 | 17.34 | -8.45% | 2,465,700 |
| Feb 20, 2025 | 18.71 | 19.02 | 18.50 | 18.94 | 18.94 | 1.83% | 2,006,800 |
| Feb 19, 2025 | 19.22 | 19.29 | 18.58 | 18.60 | 18.60 | -4.32% | 3,097,100 |
| Feb 18, 2025 | 19.52 | 19.57 | 19.21 | 19.44 | 19.44 | -0.61% | 1,253,153 |
| Feb 14, 2025 | 19.93 | 19.93 | 19.34 | 19.56 | 19.56 | -1.46% | 1,722,640 |
| Feb 13, 2025 | 19.23 | 19.87 | 18.51 | 19.85 | 19.85 | 4.97% | 2,138,400 |
| Feb 12, 2025 | 18.25 | 19.02 | 18.20 | 18.91 | 18.91 | 0.42% | 2,906,102 |
| Feb 11, 2025 | 19.20 | 19.30 | 18.54 | 18.83 | 18.83 | -4.90% | 3,803,700 |
| Feb 10, 2025 | 20.26 | 20.27 | 19.67 | 19.80 | 19.80 | -0.60% | 1,593,700 |
| Feb 7, 2025 | 19.70 | 20.36 | 19.34 | 19.92 | 19.92 | 2.79% | 2,377,522 |
| Feb 6, 2025 | 19.65 | 19.89 | 19.13 | 19.38 | 19.38 | 0.99% | 1,808,719 |
| Feb 5, 2025 | 18.80 | 19.29 | 18.80 | 19.19 | 19.19 | 1.64% | 1,580,021 |
| Feb 4, 2025 | 17.91 | 19.09 | 17.88 | 18.88 | 18.88 | 6.79% | 2,688,800 |
| Feb 3, 2025 | 17.65 | 18.20 | 17.59 | 17.68 | 17.68 | -2.80% | 2,874,733 |
| Jan 31, 2025 | 18.97 | 19.00 | 18.16 | 18.19 | 18.19 | -4.76% | 2,455,119 |
| Jan 30, 2025 | 18.47 | 19.28 | 18.44 | 19.10 | 19.10 | 5.29% | 3,125,700 |
| Jan 29, 2025 | 17.47 | 18.37 | 17.47 | 18.14 | 18.14 | 3.07% | 1,683,713 |
| Jan 28, 2025 | 18.12 | 18.15 | 17.51 | 17.60 | 17.60 | -2.76% | 1,622,700 |
| Jan 27, 2025 | 18.41 | 18.48 | 17.61 | 18.10 | 18.10 | -4.03% | 1,917,600 |
| Jan 24, 2025 | 19.16 | 19.35 | 18.57 | 18.86 | 18.86 | -1.05% | 1,834,102 |
| Jan 23, 2025 | 18.63 | 19.17 | 18.26 | 19.06 | 19.06 | 2.14% | 2,024,800 |
| Jan 22, 2025 | 19.12 | 19.32 | 18.63 | 18.66 | 18.66 | -2.56% | 1,987,300 |
| Jan 21, 2025 | 19.79 | 19.81 | 19.13 | 19.15 | 19.15 | -3.77% | 2,173,900 |
| Jan 20, 2025 | 19.08 | 19.95 | 19.05 | 19.90 | 19.90 | 4.68% | 1,545,600 |
| Jan 17, 2025 | 18.77 | 19.41 | 18.73 | 19.01 | 19.01 | 1.49% | 2,636,500 |