Skip to main content
First Quantum Minerals Ltd. (TSX:FM)
Canada flag Canada · Delayed Price · Currency is CAD
20.60
+0.11 (0.54%)
May 29, 2025, 9:30 AM EDT

First Quantum Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202520.6721.0920.4920.6520.650.78%553,829
May 28, 202520.6920.7020.2420.4920.49-0.92%1,866,812
May 27, 202520.9421.3320.5620.6820.68-1.19%2,621,805
May 26, 202520.4921.1420.4320.9320.932.15%1,170,312
May 23, 202519.8120.6119.8120.4920.492.40%2,020,100
May 22, 202519.5820.1819.4620.0120.011.94%1,551,100
May 21, 202519.7820.1819.6119.6319.63-0.76%1,972,700
May 20, 202519.8819.8819.4919.7819.781.28%1,841,300
May 16, 202519.8420.0719.2519.5319.53-2.79%2,532,519
May 15, 202519.9520.1819.5520.0920.09-0.50%1,798,811
May 14, 202520.3120.7020.0420.1920.19-0.10%1,884,631
May 13, 202520.2720.8120.1220.2120.210.20%2,113,200
May 12, 202520.1120.4919.8720.1720.174.02%2,520,000
May 9, 202518.8819.4118.8019.3919.393.63%2,292,313
May 8, 202518.9019.2718.4818.7118.71-0.58%2,427,947
May 7, 202519.1519.1618.5918.8218.82-2.18%2,195,033
May 6, 202518.4319.3818.4319.2419.243.66%2,854,000
May 5, 202518.7218.8918.5118.5618.56-1.22%1,524,800
May 2, 202518.9319.1118.6818.7918.790.75%2,043,814
May 1, 202518.7518.9418.4218.6518.650.76%2,196,000
Apr 30, 202517.9718.5817.6618.5118.51-1.96%4,888,108
Apr 29, 202518.5219.0218.5218.8818.881.61%1,899,200
Apr 28, 202519.0919.1918.3018.5818.58-3.08%2,843,309
Apr 25, 202518.8019.3418.7419.1719.170.42%2,568,900
Apr 24, 202518.5919.6418.5819.0919.094.72%5,043,600
Apr 23, 202517.2518.2617.1818.2318.239.42%5,254,400
Apr 22, 202516.3416.9916.3016.6616.664.13%2,725,600
Apr 21, 202516.5716.6115.5916.0016.00-3.38%3,000,635
Apr 17, 202516.6816.8716.3216.5616.56-0.96%1,935,200
Apr 16, 202516.7017.0616.3216.7216.720.60%3,233,300
Apr 15, 202516.2616.8216.2616.6216.620.91%2,008,809
Apr 14, 202516.6217.1016.1816.4716.472.30%2,859,948
Apr 11, 202515.9216.3715.7016.1016.103.01%4,369,400
Apr 10, 202516.5916.6515.1215.6315.63-7.79%4,003,935
Apr 9, 202515.1017.7114.4116.9516.9512.62%6,857,111
Apr 8, 202516.5116.7914.5615.0515.05-3.46%4,922,404
Apr 7, 202515.2516.7515.1515.5915.59-2.56%4,469,722
Apr 4, 202517.2117.2615.0016.0016.00-11.60%7,351,500
Apr 3, 202518.5018.9717.9918.1018.10-9.00%3,888,900
Apr 2, 202520.0120.2319.5119.8919.89-2.02%3,552,000
Apr 1, 202519.5020.4419.3020.3020.304.91%2,830,300
Mar 31, 202519.2819.6118.7519.3519.35-2.22%3,248,800
Mar 28, 202520.7520.9119.5019.7919.79-5.54%3,266,100
Mar 27, 202521.0021.5020.7520.9520.95-1.87%2,535,100
Mar 26, 202522.7422.7421.0721.3521.35-5.74%3,871,800
Mar 25, 202523.0023.2822.4622.6522.65-0.83%2,685,914
Mar 24, 202522.5522.9222.2722.8422.842.74%3,246,500
Mar 21, 202521.7822.4521.6922.2322.230.18%3,950,900
Mar 20, 202522.6523.1522.1522.1922.19-4.02%2,595,042
Mar 19, 202522.0023.2421.7523.1223.126.49%3,111,818