Skip to main content
First Quantum Minerals Ltd. (TSX:FM)
Canada flag Canada · Delayed Price · Currency is CAD
17.34
-1.60 (-8.45%)
Feb 21, 2025, 4:00 PM EST

First Quantum Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.8118.8117.2817.3417.34-8.45%2,465,681
Feb 20, 202518.7119.0218.5018.9418.941.83%2,006,800
Feb 19, 202519.2219.2918.5818.6018.60-4.32%3,097,100
Feb 18, 202519.5219.5719.2119.4419.44-0.61%1,253,153
Feb 14, 202519.9319.9319.3419.5619.56-1.46%1,722,640
Feb 13, 202519.2319.8718.5119.8519.854.97%2,138,400
Feb 12, 202518.2519.0218.2018.9118.910.42%2,906,102
Feb 11, 202519.2019.3018.5418.8318.83-4.90%3,803,700
Feb 10, 202520.2620.2719.6719.8019.80-0.60%1,593,700
Feb 7, 202519.7020.3619.3419.9219.922.79%2,377,522
Feb 6, 202519.6519.8919.1319.3819.380.99%1,808,719
Feb 5, 202518.8019.2918.8019.1919.191.64%1,580,021
Feb 4, 202517.9119.0917.8818.8818.886.79%2,688,800
Feb 3, 202517.6518.2017.5917.6817.68-2.80%2,874,733
Jan 31, 202518.9719.0018.1618.1918.19-4.76%2,455,119
Jan 30, 202518.4719.2818.4419.1019.105.29%3,125,700
Jan 29, 202517.4718.3717.4718.1418.143.07%1,683,713
Jan 28, 202518.1218.1517.5117.6017.60-2.76%1,622,700
Jan 27, 202518.4118.4817.6118.1018.10-4.03%1,917,600
Jan 24, 202519.1619.3518.5718.8618.86-1.05%1,834,102
Jan 23, 202518.6319.1718.2619.0619.062.14%2,024,800
Jan 22, 202519.1219.3218.6318.6618.66-2.56%1,987,300
Jan 21, 202519.7919.8119.1319.1519.15-3.77%2,173,900
Jan 20, 202519.0819.9519.0519.9019.904.68%1,545,600
Jan 17, 202518.7719.4118.7319.0119.011.49%2,636,500
Jan 16, 202519.0019.2918.6218.7318.73-3.80%2,059,017
Jan 15, 202519.8019.9519.0819.4719.470.67%2,473,916
Jan 14, 202519.5319.7019.1219.3419.34-0.92%1,542,802
Jan 13, 202519.5819.8619.0019.5219.52-1.56%2,106,017
Jan 10, 202521.0021.0019.5119.8319.83-4.43%2,422,419
Jan 9, 202520.1220.7620.1220.7520.754.11%1,032,900
Jan 8, 202519.7619.9919.0919.9319.930.50%2,243,200
Jan 7, 202519.5719.8519.2619.8319.832.27%2,408,800
Jan 6, 202519.2819.8019.2619.3919.391.47%1,991,747
Jan 3, 202519.2419.3318.8219.1119.110.95%1,333,300
Jan 2, 202518.9019.4018.6918.9318.932.16%933,400
Dec 31, 202418.5718.7618.3618.5318.53-0.59%1,149,900
Dec 30, 202418.8119.0218.6018.6418.64-2.00%1,425,632
Dec 27, 202419.1919.2218.8119.0219.020.11%1,100,540
Dec 24, 202419.1919.2018.8519.0019.00-0.26%483,810
Dec 23, 202418.6619.2818.6619.0519.051.28%1,806,500
Dec 20, 202417.2518.8517.2418.8118.818.04%5,655,600
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