First Quantum Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	45.53	45.98	44.43	45.12	45.12	-1.23%	3,292,871
Jun 15, 2026	45.00	46.36	44.75	45.68	45.68	5.28%	4,710,872
Jun 12, 2026	43.00	44.14	42.68	43.39	43.39	2.77%	2,152,897
Jun 11, 2026	40.09	42.61	40.09	42.22	42.22	6.29%	2,937,705
Jun 10, 2026	39.95	40.56	39.13	39.72	39.72	-2.14%	2,509,407
Jun 9, 2026	41.34	42.16	39.29	40.59	40.59	0.25%	2,590,405
Jun 8, 2026	40.98	41.76	40.44	40.49	40.49	1.17%	2,475,792
Jun 5, 2026	44.21	44.36	39.99	40.02	40.02	-12.54%	3,250,376
Jun 4, 2026	45.12	46.19	44.72	45.76	45.76	1.02%	2,773,675
Jun 3, 2026	45.92	46.31	44.86	45.30	45.30	-1.80%	3,117,702
Jun 2, 2026	43.74	46.23	43.74	46.13	46.13	6.00%	4,957,978
Jun 1, 2026	42.00	43.65	41.19	43.52	43.52	2.54%	3,193,913
May 29, 2026	41.70	42.82	41.69	42.44	42.44	2.29%	7,114,842
May 28, 2026	39.32	41.58	38.94	41.49	41.49	4.48%	4,036,451
May 27, 2026	38.67	40.19	38.66	39.71	39.71	1.61%	3,814,606
May 26, 2026	38.93	39.58	38.13	39.08	39.08	-1.81%	3,177,256
May 25, 2026	37.54	39.88	37.53	39.80	39.80	8.36%	1,562,011
May 22, 2026	36.77	37.17	36.21	36.73	36.73	1.27%	1,902,076
May 21, 2026	35.12	36.56	34.76	36.27	36.27	2.00%	4,843,692
May 20, 2026	34.64	36.27	33.79	35.56	35.56	4.59%	2,838,435
May 19, 2026	34.32	34.53	33.11	34.00	34.00	-2.41%	2,585,930
May 15, 2026	35.60	35.90	34.70	34.84	34.84	-5.84%	3,268,009
May 14, 2026	37.19	37.30	36.39	37.00	37.00	-0.59%	4,819,048
May 13, 2026	36.28	37.49	35.91	37.22	37.22	3.39%	5,430,262
May 12, 2026	34.98	36.37	34.65	36.00	36.00	3.15%	5,716,783
May 11, 2026	35.50	36.51	34.89	34.90	34.90	-0.29%	3,647,900
May 8, 2026	33.81	35.34	33.81	35.00	35.00	6.00%	4,213,306
May 7, 2026	33.83	34.75	32.99	33.02	33.02	-0.69%	3,980,983
May 6, 2026	32.91	33.66	32.71	33.25	33.25	5.42%	5,424,180
May 5, 2026	31.70	32.08	31.20	31.54	31.54	1.61%	2,722,929
May 4, 2026	32.10	32.43	31.02	31.04	31.04	-4.02%	3,289,409
May 1, 2026	33.04	33.45	32.31	32.34	32.34	-2.77%	2,498,528
Apr 30, 2026	33.11	33.93	32.47	33.26	33.26	2.46%	5,734,137
Apr 29, 2026	34.25	34.49	32.11	32.46	32.46	-5.34%	5,416,631
Apr 28, 2026	35.14	35.28	33.95	34.29	34.29	-4.54%	2,891,038
Apr 27, 2026	36.00	36.19	35.19	35.92	35.92	0.20%	2,312,481
Apr 24, 2026	38.00	38.00	35.66	35.85	35.85	-4.20%	3,225,184
Apr 23, 2026	37.55	38.96	36.93	37.42	37.42	-2.25%	2,120,653
Apr 22, 2026	37.72	38.38	37.64	38.28	38.28	3.94%	2,259,664
Apr 21, 2026	39.25	39.25	36.65	36.83	36.83	-6.38%	3,698,335
Apr 20, 2026	39.51	40.00	38.81	39.34	39.34	-0.91%	2,239,078
Apr 17, 2026	39.85	40.98	39.62	39.70	39.70	1.64%	2,849,219
Apr 16, 2026	39.01	39.28	38.28	39.06	39.06	0.08%	1,764,284
Apr 15, 2026	38.50	39.12	37.58	39.03	39.03	1.11%	2,456,279
Apr 14, 2026	38.43	39.02	38.20	38.60	38.60	1.07%	2,216,493
Apr 13, 2026	37.49	38.66	37.20	38.19	38.19	0.39%	1,850,890
Apr 10, 2026	37.95	38.44	37.52	38.04	38.04	2.04%	2,359,425
Apr 9, 2026	37.42	37.92	36.88	37.28	37.28	-0.77%	2,224,152
Apr 8, 2026	38.48	39.61	37.32	37.57	37.57	4.51%	4,677,628
Apr 7, 2026	35.80	36.00	34.70	35.95	35.95	-1.07%	3,259,706