First Quantum Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	33.97	35.37	33.97	35.10	35.10	7.08%	2,980,010
Nov 6, 2026	32.30	33.05	31.41	32.78	32.78	2.57%	2,131,390
Nov 5, 2026	33.24	33.63	30.57	31.96	31.96	-3.82%	4,534,780
Nov 4, 2026	32.86	33.25	32.11	33.23	33.23	3.49%	3,791,151
Nov 3, 2026	32.40	32.66	31.92	32.11	32.11	-0.83%	1,817,483
Nov 2, 2026	32.97	33.91	32.32	32.38	32.38	-0.67%	2,703,861
Oct 30, 2026	32.99	33.24	32.09	32.60	32.60	-5.40%	4,065,865
Oct 29, 2026	35.18	35.28	33.41	34.46	34.46	-3.98%	3,782,902
Oct 28, 2026	36.10	36.24	35.07	35.89	35.89	-0.47%	2,242,386
Oct 27, 2026	34.71	36.14	34.41	36.06	36.06	5.25%	1,667,020
Oct 26, 2026	33.97	34.77	33.59	34.26	34.26	2.45%	2,059,515
Oct 23, 2026	33.81	34.26	33.34	33.44	33.44	-1.91%	2,489,568
Oct 22, 2026	34.48	34.48	33.58	34.09	34.09	-5.23%	1,989,123
Oct 21, 2026	36.32	36.59	35.51	35.97	35.97	-0.55%	1,714,990
Oct 20, 2026	36.03	36.99	35.50	36.17	36.17	-1.44%	2,634,873
Oct 19, 2026	36.80	37.05	35.78	36.70	36.70	-0.24%	2,478,452
Oct 16, 2026	37.40	38.06	36.31	36.79	36.79	-1.60%	1,708,661
Oct 15, 2026	36.59	37.81	36.04	37.39	37.39	0.24%	2,720,494
Oct 14, 2026	38.31	38.51	37.11	37.30	37.30	-4.36%	2,710,940
Oct 13, 2026	38.50	39.55	37.78	39.00	39.00	-0.23%	2,631,471
Oct 9, 2026	38.45	40.26	37.88	39.09	39.09	3.19%	3,678,657
Oct 8, 2026	38.02	38.63	37.58	37.88	37.88	-1.66%	2,652,410
Oct 7, 2026	39.16	39.16	37.99	38.52	38.52	-3.58%	2,993,286
Oct 6, 2026	40.00	40.89	39.35	39.95	39.95	-1.67%	2,322,835
Oct 5, 2026	39.45	40.96	38.75	40.63	40.63	3.25%	2,603,674
Oct 2, 2026	39.38	40.60	38.82	39.35	39.35	2.37%	3,711,330
Oct 1, 2026	38.00	40.54	37.98	38.44	38.44	0.55%	7,185,635
Sep 30, 2026	45.67	46.10	28.00	38.23	38.23	-15.27%	10,214,957
Sep 29, 2026	45.00	45.41	44.61	45.12	45.12	0.65%	1,558,728
Sep 28, 2026	43.98	45.19	43.67	44.83	44.83	-1.56%	1,059,586
Sep 25, 2026	44.97	45.90	44.50	45.54	45.54	1.40%	1,560,572
Sep 24, 2026	44.79	45.22	44.09	44.91	44.91	-0.58%	1,689,594
Sep 23, 2026	45.61	45.98	44.44	45.17	45.17	-2.94%	1,886,432
Sep 22, 2026	45.65	47.11	45.30	46.54	46.54	2.85%	1,422,237
Sep 21, 2026	44.37	45.26	43.75	45.25	45.25	3.86%	1,933,788
Sep 18, 2026	44.02	44.06	42.75	43.57	43.57	-0.89%	4,697,182
Sep 17, 2026	43.79	44.54	43.30	43.96	43.96	4.00%	1,621,993
Sep 16, 2026	42.71	42.93	41.51	42.27	42.27	0.71%	1,603,200
Sep 15, 2026	42.48	42.48	41.38	41.97	41.97	-0.78%	1,013,709
Sep 14, 2026	42.26	42.67	41.30	42.30	42.30	-3.73%	2,553,929
Sep 11, 2026	43.60	45.53	43.12	43.94	43.94	2.31%	2,754,880
Sep 10, 2026	44.11	44.48	42.79	42.95	42.95	-7.24%	2,421,524
Sep 9, 2026	46.18	46.75	45.20	46.30	46.30	0.83%	1,087,954
Sep 8, 2026	45.30	46.85	45.05	45.92	45.92	3.01%	3,457,166
Sep 4, 2026	44.48	45.10	44.23	44.58	44.58	-1.02%	809,405
Sep 3, 2026	44.51	45.10	43.38	45.04	45.04	3.54%	1,738,069
Sep 2, 2026	44.74	45.17	43.32	43.50	43.50	-1.81%	1,855,124
Sep 1, 2026	45.08	45.64	44.10	44.30	44.30	-3.90%	2,303,949
Aug 31, 2026	47.96	48.13	45.55	46.10	46.10	-3.48%	4,171,288
Aug 28, 2026	48.50	48.83	47.34	47.76	47.76	-1.26%	1,686,045