First Quantum Minerals Ltd. (TSX:FM)
22.18
-1.11 (-4.77%)
Aug 1, 2025, 4:00 PM EDT
First Quantum Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 22.95 | 22.99 | 22.16 | 22.18 | 22.18 | -4.77% | 2,320,453 |
Jul 31, 2025 | 22.65 | 23.41 | 22.56 | 23.29 | 23.29 | 1.26% | 1,806,315 |
Jul 30, 2025 | 23.45 | 23.56 | 22.57 | 23.00 | 23.00 | -1.96% | 1,980,614 |
Jul 29, 2025 | 23.60 | 23.61 | 23.17 | 23.46 | 23.46 | -0.59% | 1,340,327 |
Jul 28, 2025 | 23.57 | 23.63 | 23.03 | 23.60 | 23.60 | -0.55% | 1,858,100 |
Jul 25, 2025 | 23.83 | 23.83 | 23.17 | 23.73 | 23.73 | -0.88% | 2,062,400 |
Jul 24, 2025 | 24.22 | 24.72 | 23.91 | 23.94 | 23.94 | -1.64% | 2,878,100 |
Jul 23, 2025 | 24.33 | 24.66 | 24.12 | 24.34 | 24.34 | 0.04% | 2,338,733 |
Jul 22, 2025 | 23.94 | 24.52 | 23.42 | 24.33 | 24.33 | 2.66% | 2,636,300 |
Jul 21, 2025 | 23.64 | 23.91 | 23.54 | 23.70 | 23.70 | 1.33% | 1,762,735 |
Jul 18, 2025 | 23.82 | 23.84 | 23.30 | 23.39 | 23.39 | -0.89% | 1,402,400 |
Jul 17, 2025 | 22.90 | 23.72 | 22.89 | 23.60 | 23.60 | 2.12% | 2,316,200 |
Jul 16, 2025 | 23.20 | 23.20 | 22.61 | 23.11 | 23.11 | -0.60% | 1,803,800 |
Jul 15, 2025 | 23.22 | 23.29 | 22.91 | 23.25 | 23.25 | 0.04% | 2,214,300 |
Jul 14, 2025 | 23.11 | 23.37 | 22.73 | 23.24 | 23.24 | -0.34% | 2,379,444 |
Jul 11, 2025 | 23.64 | 23.79 | 23.12 | 23.32 | 23.32 | -2.10% | 2,602,500 |
Jul 10, 2025 | 23.66 | 23.97 | 23.50 | 23.82 | 23.82 | 1.02% | 2,451,500 |
Jul 9, 2025 | 24.29 | 24.29 | 23.40 | 23.58 | 23.58 | -2.64% | 2,781,624 |
Jul 8, 2025 | 24.90 | 25.09 | 24.06 | 24.22 | 24.22 | -2.18% | 2,640,303 |
Jul 7, 2025 | 24.83 | 24.95 | 24.57 | 24.76 | 24.76 | -1.24% | 1,929,400 |
Jul 4, 2025 | 24.51 | 25.11 | 24.51 | 25.07 | 25.07 | -0.20% | 635,000 |
Jul 3, 2025 | 25.14 | 25.28 | 24.73 | 25.12 | 25.12 | 0.12% | 1,342,600 |
Jul 2, 2025 | 24.55 | 25.96 | 24.47 | 25.09 | 25.09 | 3.72% | 3,482,600 |
Jun 30, 2025 | 24.13 | 24.47 | 23.73 | 24.19 | 24.19 | 1.09% | 2,286,600 |
Jun 27, 2025 | 23.65 | 24.27 | 23.52 | 23.93 | 23.93 | -0.91% | 3,073,300 |
Jun 26, 2025 | 22.83 | 24.18 | 22.81 | 24.15 | 24.15 | 7.48% | 2,711,900 |
Jun 25, 2025 | 22.50 | 22.74 | 22.28 | 22.47 | 22.47 | -0.35% | 1,744,945 |
Jun 24, 2025 | 22.00 | 22.58 | 21.75 | 22.55 | 22.55 | 3.25% | 2,365,200 |
Jun 23, 2025 | 21.06 | 21.96 | 21.02 | 21.84 | 21.84 | 2.25% | 2,433,106 |
Jun 20, 2025 | 21.88 | 22.10 | 21.26 | 21.36 | 21.36 | -0.51% | 3,605,308 |
Jun 19, 2025 | 21.17 | 22.31 | 21.16 | 21.47 | 21.47 | 0.19% | 1,614,124 |
Jun 18, 2025 | 21.23 | 21.58 | 21.13 | 21.43 | 21.43 | 1.04% | 1,403,638 |
Jun 17, 2025 | 21.39 | 21.49 | 21.17 | 21.21 | 21.21 | -1.16% | 1,338,904 |
Jun 16, 2025 | 21.20 | 21.61 | 21.03 | 21.46 | 21.46 | 2.04% | 1,437,206 |
Jun 13, 2025 | 20.61 | 21.37 | 20.46 | 21.03 | 21.03 | 0.33% | 1,880,400 |
Jun 12, 2025 | 21.09 | 21.83 | 20.88 | 20.96 | 20.96 | -1.46% | 2,853,485 |
Jun 11, 2025 | 21.33 | 21.63 | 21.08 | 21.27 | 21.27 | -0.61% | 1,657,009 |
Jun 10, 2025 | 21.48 | 21.55 | 21.03 | 21.40 | 21.40 | -0.51% | 2,219,634 |
Jun 9, 2025 | 21.68 | 21.95 | 21.41 | 21.51 | 21.51 | -0.32% | 1,774,400 |
Jun 6, 2025 | 21.57 | 21.88 | 21.41 | 21.58 | 21.58 | 0.75% | 1,819,541 |
Jun 5, 2025 | 21.38 | 21.72 | 21.17 | 21.42 | 21.42 | 1.85% | 2,019,901 |
Jun 4, 2025 | 20.86 | 21.14 | 20.52 | 21.03 | 21.03 | 1.25% | 1,775,917 |
Jun 3, 2025 | 20.83 | 21.22 | 20.38 | 20.77 | 20.77 | -0.48% | 2,365,033 |
Jun 2, 2025 | 20.70 | 21.04 | 20.32 | 20.87 | 20.87 | 2.66% | 2,454,600 |
May 30, 2025 | 20.56 | 20.66 | 20.23 | 20.33 | 20.33 | -1.69% | 2,780,631 |
May 29, 2025 | 20.67 | 21.09 | 20.49 | 20.68 | 20.68 | 0.93% | 1,153,438 |
May 28, 2025 | 20.69 | 20.70 | 20.24 | 20.49 | 20.49 | -0.92% | 1,866,812 |
May 27, 2025 | 20.94 | 21.33 | 20.56 | 20.68 | 20.68 | -1.19% | 2,621,805 |
May 26, 2025 | 20.49 | 21.14 | 20.43 | 20.93 | 20.93 | 2.15% | 1,170,312 |
May 23, 2025 | 19.81 | 20.61 | 19.81 | 20.49 | 20.49 | 2.40% | 2,020,100 |