Skip to main content
First Quantum Minerals Ltd. (TSX: FM)
Canada flag Canada · Delayed Price · Currency is CAD
18.81
+1.40 (8.04%)
Dec 20, 2024, 4:00 PM EST

First Quantum Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.2518.8517.2418.8118.818.04%5,647,752
Dec 19, 202417.7717.9517.3617.4117.41-2.03%2,005,700
Dec 18, 202418.8118.9517.4917.7717.77-5.53%2,396,900
Dec 17, 202418.2018.9717.8818.8118.811.13%2,234,400
Dec 16, 202419.3219.5718.5718.6018.60-4.12%2,097,900
Dec 13, 202419.2519.4318.8019.4019.40-0.31%1,592,033
Dec 12, 202420.1120.1519.4119.4619.46-3.95%1,997,800
Dec 11, 202420.4020.4720.0020.2620.26-0.25%1,326,847
Dec 10, 202420.6320.6320.0420.3120.31-0.88%1,960,224
Dec 9, 202421.0021.2120.0620.4920.490.49%2,865,700
Dec 6, 202420.7420.8620.1920.3920.39-1.50%2,101,700
Dec 5, 202419.8321.4519.8120.7020.705.18%2,679,001
Dec 4, 202419.4519.9319.4419.6819.681.39%1,635,200
Dec 3, 202419.4419.6419.1219.4119.411.30%2,177,318
Dec 2, 202419.1619.4818.8419.1619.160.16%1,270,849
Nov 29, 202418.7319.2318.6419.1319.131.76%1,361,000
Nov 28, 202419.1919.1918.6818.8018.80-1.26%484,136
Nov 27, 202418.7119.2718.5219.0419.041.87%2,001,300
Nov 26, 202418.7518.7617.7718.6918.69-1.16%3,394,898
Nov 25, 202419.2019.8118.8818.9118.91-1.92%9,437,102
Nov 22, 202418.9919.3018.9219.2819.281.10%1,689,300
Nov 21, 202418.6319.1718.4019.0719.073.03%2,561,706
Nov 20, 202418.4118.5918.3418.5118.510.76%1,388,114
Nov 19, 202418.0318.4717.9218.3718.371.60%1,562,935
Nov 18, 202417.4318.0917.4318.0818.082.73%2,020,800
Nov 15, 202418.1518.3817.5217.6017.60-2.17%1,560,574
Nov 14, 202417.8818.2017.4317.9917.990.28%1,761,703
Nov 13, 202418.8018.8717.8617.9417.94-4.98%1,366,200
Nov 12, 202419.0519.1818.7418.8818.88-0.37%1,907,645
Nov 11, 202418.8419.3218.8018.9518.95-0.73%1,693,600
Nov 8, 202419.9620.0218.5719.0919.09-6.83%2,212,025
Nov 7, 202419.1020.5519.0620.4920.499.22%2,835,337
Nov 6, 202417.9318.7917.6918.7618.760.48%2,342,200
Nov 5, 202418.3718.7018.2818.6718.672.25%1,348,805
Nov 4, 202418.2118.7318.1118.2618.260.27%1,000,626
Nov 1, 202418.2518.7018.0618.2118.211.22%1,657,443
Oct 31, 202417.9818.0517.1517.9917.99-0.33%3,926,815
Oct 30, 202418.1018.1117.7818.0518.05-1.63%1,666,833
Oct 29, 202418.3218.6118.1918.3518.35-0.86%1,497,100
Oct 28, 202418.7719.1118.3018.5118.51-2.12%2,108,909
Oct 25, 202418.5319.7018.5118.9118.912.16%2,451,900
Oct 24, 202418.8318.9518.1818.5118.51-0.54%1,972,700
Oct 23, 202419.2519.3518.1218.6118.611.31%2,325,133
Oct 22, 202418.2018.4717.7818.3718.372.00%1,230,000
Oct 21, 202418.3518.3517.7718.0118.01-1.58%1,051,833
Oct 18, 202417.8118.3817.6818.3018.304.81%1,694,618
Oct 17, 202417.8417.9017.4217.4617.46-2.40%1,288,805
Oct 16, 202417.6618.3717.5317.8917.892.40%2,126,810
Oct 15, 202417.9017.9517.3117.4717.47-4.59%3,038,800
Oct 11, 202417.8418.4717.7118.3118.313.39%1,861,200
Oct 10, 202417.7118.0717.5117.7117.71-0.84%1,934,329
Oct 9, 202417.8818.2617.8117.8617.86-1.49%1,365,800
Oct 8, 202418.3118.3117.6718.1318.13-3.51%2,693,300
Oct 7, 202418.8018.9518.5518.7918.790.11%1,945,327
Oct 4, 202418.8118.9418.6118.7718.771.24%1,306,541
Oct 3, 202418.8018.8018.3018.5418.54-3.13%2,185,700
Oct 2, 202419.1419.4718.8519.1419.140.79%1,685,500
Oct 1, 202418.4919.0018.0118.9918.992.98%2,293,500
Sep 30, 202418.9018.9718.3818.4418.44-2.69%2,953,008
Sep 27, 202419.1219.2218.6018.9518.95-1.56%3,012,400
Sep 26, 202418.8919.8118.8919.2519.254.96%3,496,513
Sep 25, 202418.3618.6518.1618.3418.34-1.13%1,316,400
Sep 24, 202418.1518.9318.1418.5518.555.34%2,359,609
Sep 23, 202417.9018.0617.4917.6117.61-1.29%1,156,300
Sep 20, 202417.8017.9317.3617.8417.84-0.56%8,110,225
Sep 19, 202417.9818.4517.6017.9417.943.34%1,797,843
Sep 18, 202417.3117.9516.9817.3617.36-0.23%1,841,135
Sep 17, 202416.7617.4416.6117.4017.403.76%1,660,540
Sep 16, 202417.0017.0716.6216.7716.77-0.53%1,571,900
Sep 13, 202416.7716.9816.6616.8616.861.57%1,276,000
Sep 12, 202416.0816.8415.8416.6016.604.86%2,928,729
Sep 11, 202414.9315.8514.7215.8315.836.60%1,988,033
Sep 10, 202414.4914.8714.1514.8514.852.27%1,324,412
Sep 9, 202414.3515.1114.3514.5214.522.76%2,391,132
Sep 6, 202414.0414.3913.8114.1314.130.93%2,157,600
Sep 5, 202414.4514.7613.9314.0014.00-1.41%2,027,033
Sep 4, 202414.7514.9414.1314.2014.20-2.94%1,840,402
Sep 3, 202416.2716.4014.6114.6314.63-13.79%2,933,493
Aug 30, 202416.4717.0016.4716.9716.972.79%2,721,018
Aug 29, 202416.7216.7216.4016.5116.51-0.60%787,223
Aug 28, 202416.8516.9416.3116.6116.61-3.32%1,959,610
Aug 27, 202417.4417.5517.1417.1817.18-2.55%906,630
Aug 26, 202417.4217.7417.2417.6317.631.91%991,228
Aug 23, 202416.7017.3416.6217.3017.304.09%1,234,100
Aug 22, 202416.7016.8316.4516.6216.62-1.48%783,300
Aug 21, 202416.7817.1316.6716.8716.871.02%1,431,635
Aug 20, 202416.5916.8716.5016.7016.70-0.42%803,000
Aug 19, 202416.8616.9216.4316.7716.770.90%1,475,020
Aug 16, 202416.5416.7516.2816.6216.62-1.01%969,612
Aug 15, 202415.9516.8815.8016.7916.797.77%1,873,700
Aug 14, 202415.9516.0315.3215.5815.58-1.52%1,342,208
Aug 13, 202415.9216.0615.6815.8215.82-0.88%1,175,414
Aug 12, 202415.6116.3415.6015.9615.962.77%1,782,900
Aug 9, 202415.6315.8115.4615.5315.53-0.64%1,233,600
Aug 8, 202414.5915.6614.4015.6315.637.79%1,408,512
Aug 7, 202415.0415.2314.4114.5014.50-2.88%1,367,209
Aug 6, 202415.0015.4414.8714.9314.93-3.55%2,183,400
Aug 2, 202415.6015.9615.2115.4815.48-3.13%2,607,147
Aug 1, 202416.7316.7315.6215.9815.98-5.44%2,103,300
Jul 31, 202416.5016.9016.1016.9016.905.62%2,946,900