First Quantum Minerals Ltd. (TSX:FM)
20.60
+0.11 (0.54%)
May 29, 2025, 9:30 AM EDT
First Quantum Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 20.67 | 21.09 | 20.49 | 20.65 | 20.65 | 0.78% | 553,829 |
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 |
May 22, 2025 | 19.58 | 20.18 | 19.46 | 20.01 | 20.01 | 1.94% | 1,551,100 |
May 21, 2025 | 19.78 | 20.18 | 19.61 | 19.63 | 19.63 | -0.76% | 1,972,700 |
May 20, 2025 | 19.88 | 19.88 | 19.49 | 19.78 | 19.78 | 1.28% | 1,841,300 |
May 16, 2025 | 19.84 | 20.07 | 19.25 | 19.53 | 19.53 | -2.79% | 2,532,519 |
May 15, 2025 | 19.95 | 20.18 | 19.55 | 20.09 | 20.09 | -0.50% | 1,798,811 |
May 14, 2025 | 20.31 | 20.70 | 20.04 | 20.19 | 20.19 | -0.10% | 1,884,631 |
May 13, 2025 | 20.27 | 20.81 | 20.12 | 20.21 | 20.21 | 0.20% | 2,113,200 |
May 12, 2025 | 20.11 | 20.49 | 19.87 | 20.17 | 20.17 | 4.02% | 2,520,000 |
May 9, 2025 | 18.88 | 19.41 | 18.80 | 19.39 | 19.39 | 3.63% | 2,292,313 |
May 8, 2025 | 18.90 | 19.27 | 18.48 | 18.71 | 18.71 | -0.58% | 2,427,947 |
May 7, 2025 | 19.15 | 19.16 | 18.59 | 18.82 | 18.82 | -2.18% | 2,195,033 |
May 6, 2025 | 18.43 | 19.38 | 18.43 | 19.24 | 19.24 | 3.66% | 2,854,000 |
May 5, 2025 | 18.72 | 18.89 | 18.51 | 18.56 | 18.56 | -1.22% | 1,524,800 |
May 2, 2025 | 18.93 | 19.11 | 18.68 | 18.79 | 18.79 | 0.75% | 2,043,814 |
May 1, 2025 | 18.75 | 18.94 | 18.42 | 18.65 | 18.65 | 0.76% | 2,196,000 |
Apr 30, 2025 | 17.97 | 18.58 | 17.66 | 18.51 | 18.51 | -1.96% | 4,888,108 |
Apr 29, 2025 | 18.52 | 19.02 | 18.52 | 18.88 | 18.88 | 1.61% | 1,899,200 |
Apr 28, 2025 | 19.09 | 19.19 | 18.30 | 18.58 | 18.58 | -3.08% | 2,843,309 |
Apr 25, 2025 | 18.80 | 19.34 | 18.74 | 19.17 | 19.17 | 0.42% | 2,568,900 |
Apr 24, 2025 | 18.59 | 19.64 | 18.58 | 19.09 | 19.09 | 4.72% | 5,043,600 |
Apr 23, 2025 | 17.25 | 18.26 | 17.18 | 18.23 | 18.23 | 9.42% | 5,254,400 |
Apr 22, 2025 | 16.34 | 16.99 | 16.30 | 16.66 | 16.66 | 4.13% | 2,725,600 |
Apr 21, 2025 | 16.57 | 16.61 | 15.59 | 16.00 | 16.00 | -3.38% | 3,000,635 |
Apr 17, 2025 | 16.68 | 16.87 | 16.32 | 16.56 | 16.56 | -0.96% | 1,935,200 |
Apr 16, 2025 | 16.70 | 17.06 | 16.32 | 16.72 | 16.72 | 0.60% | 3,233,300 |
Apr 15, 2025 | 16.26 | 16.82 | 16.26 | 16.62 | 16.62 | 0.91% | 2,008,809 |
Apr 14, 2025 | 16.62 | 17.10 | 16.18 | 16.47 | 16.47 | 2.30% | 2,859,948 |
Apr 11, 2025 | 15.92 | 16.37 | 15.70 | 16.10 | 16.10 | 3.01% | 4,369,400 |
Apr 10, 2025 | 16.59 | 16.65 | 15.12 | 15.63 | 15.63 | -7.79% | 4,003,935 |
Apr 9, 2025 | 15.10 | 17.71 | 14.41 | 16.95 | 16.95 | 12.62% | 6,857,111 |
Apr 8, 2025 | 16.51 | 16.79 | 14.56 | 15.05 | 15.05 | -3.46% | 4,922,404 |
Apr 7, 2025 | 15.25 | 16.75 | 15.15 | 15.59 | 15.59 | -2.56% | 4,469,722 |
Apr 4, 2025 | 17.21 | 17.26 | 15.00 | 16.00 | 16.00 | -11.60% | 7,351,500 |
Apr 3, 2025 | 18.50 | 18.97 | 17.99 | 18.10 | 18.10 | -9.00% | 3,888,900 |
Apr 2, 2025 | 20.01 | 20.23 | 19.51 | 19.89 | 19.89 | -2.02% | 3,552,000 |
Apr 1, 2025 | 19.50 | 20.44 | 19.30 | 20.30 | 20.30 | 4.91% | 2,830,300 |
Mar 31, 2025 | 19.28 | 19.61 | 18.75 | 19.35 | 19.35 | -2.22% | 3,248,800 |
Mar 28, 2025 | 20.75 | 20.91 | 19.50 | 19.79 | 19.79 | -5.54% | 3,266,100 |
Mar 27, 2025 | 21.00 | 21.50 | 20.75 | 20.95 | 20.95 | -1.87% | 2,535,100 |
Mar 26, 2025 | 22.74 | 22.74 | 21.07 | 21.35 | 21.35 | -5.74% | 3,871,800 |
Mar 25, 2025 | 23.00 | 23.28 | 22.46 | 22.65 | 22.65 | -0.83% | 2,685,914 |
Mar 24, 2025 | 22.55 | 22.92 | 22.27 | 22.84 | 22.84 | 2.74% | 3,246,500 |
Mar 21, 2025 | 21.78 | 22.45 | 21.69 | 22.23 | 22.23 | 0.18% | 3,950,900 |
Mar 20, 2025 | 22.65 | 23.15 | 22.15 | 22.19 | 22.19 | -4.02% | 2,595,042 |
Mar 19, 2025 | 22.00 | 23.24 | 21.75 | 23.12 | 23.12 | 6.49% | 3,111,818 |