First Quantum Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.25	33.75	33.10	33.31	33.31	0.85%	1,444,187
Dec 4, 2025	33.17	33.60	32.77	33.03	33.03	-0.39%	1,568,201
Dec 3, 2025	32.00	33.29	32.00	33.16	33.16	5.17%	2,698,394
Dec 2, 2025	31.67	31.79	30.81	31.53	31.53	-0.22%	1,452,800
Dec 1, 2025	32.05	32.36	31.48	31.60	31.60	-0.75%	2,090,248
Nov 28, 2025	30.69	32.03	30.47	31.84	31.84	4.56%	2,197,635
Nov 27, 2025	29.67	30.50	29.66	30.45	30.45	1.91%	602,142
Nov 26, 2025	29.28	30.06	29.04	29.88	29.88	1.29%	1,891,030
Nov 25, 2025	29.81	29.81	29.38	29.50	29.50	0.51%	1,689,870
Nov 24, 2025	28.78	29.58	28.73	29.35	29.35	2.51%	3,627,315
Nov 21, 2025	27.91	28.76	27.68	28.63	28.63	2.95%	1,961,593
Nov 20, 2025	29.41	29.78	27.71	27.81	27.81	-4.04%	2,647,941
Nov 19, 2025	28.90	29.20	28.56	28.98	28.98	1.86%	1,920,777
Nov 18, 2025	29.55	29.84	28.40	28.45	28.45	-3.89%	2,634,358
Nov 17, 2025	29.53	29.68	29.01	29.60	29.60	-0.27%	2,323,836
Nov 14, 2025	29.08	30.50	28.99	29.68	29.68	-0.80%	2,500,383
Nov 13, 2025	30.79	31.25	29.57	29.92	29.92	-3.01%	1,560,983
Nov 12, 2025	30.13	30.90	30.12	30.85	30.85	3.32%	1,640,057
Nov 11, 2025	30.06	30.18	29.40	29.86	29.86	-1.19%	993,404
Nov 10, 2025	30.35	30.54	29.94	30.22	30.22	2.16%	2,442,931
Nov 7, 2025	29.10	29.61	28.65	29.58	29.58	0.72%	1,620,520
Nov 6, 2025	28.86	29.90	28.82	29.37	29.37	2.94%	2,368,171
Nov 5, 2025	27.91	28.56	27.73	28.53	28.53	3.29%	2,343,062
Nov 4, 2025	27.70	28.22	27.42	27.62	27.62	-3.02%	2,836,213
Nov 3, 2025	29.04	29.11	27.06	28.48	28.48	-2.20%	2,722,260
Oct 31, 2025	29.45	29.63	28.95	29.12	29.12	-0.99%	3,164,815
Oct 30, 2025	30.38	30.40	28.66	29.41	29.41	-3.61%	3,355,582
Oct 29, 2025	29.25	31.93	29.25	30.51	30.51	-1.99%	2,993,198
Oct 28, 2025	30.55	32.07	30.38	31.13	31.13	2.13%	2,149,760
Oct 27, 2025	30.72	30.74	30.06	30.48	30.48	0.46%	1,799,461
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%	2,253,853
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%	2,563,559
Oct 7, 2025	31.93	32.22	31.23	31.42	31.42	-0.44%	1,636,865
Oct 6, 2025	32.55	32.71	31.51	31.56	31.56	-2.41%	2,090,778
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%	1,904,857
Oct 1, 2025	31.38	31.95	30.76	31.77	31.77	0.92%	2,115,794
Sep 30, 2025	31.20	31.58	31.15	31.48	31.48	-0.25%	1,865,698
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%	1,649,575