First Quantum Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	43.92	44.22	43.11	43.46	43.46	-2.75%	1,343,022
Aug 17, 2026	43.82	45.06	43.58	44.69	44.69	2.38%	1,547,318
Aug 14, 2026	43.21	43.87	43.00	43.65	43.65	0.95%	1,473,830
Aug 13, 2026	43.85	44.20	42.90	43.24	43.24	-2.13%	1,874,593
Aug 12, 2026	44.95	45.08	44.06	44.18	44.18	0.09%	2,124,122
Aug 11, 2026	44.53	44.81	43.57	44.14	44.14	-0.63%	1,904,739
Aug 10, 2026	43.57	44.79	43.31	44.42	44.42	1.72%	1,908,208
Aug 7, 2026	42.60	43.75	41.96	43.67	43.67	3.98%	2,874,058
Aug 6, 2026	42.31	43.20	41.80	42.00	42.00	-1.48%	3,225,240
Aug 5, 2026	42.83	43.70	42.49	42.63	42.63	1.21%	2,066,304
Aug 4, 2026	40.58	42.31	40.32	42.12	42.12	8.39%	4,036,036
Jul 31, 2026	39.18	39.53	37.66	38.86	38.86	-0.26%	2,731,069
Jul 30, 2026	39.20	39.35	37.77	38.96	38.96	2.61%	2,617,418
Jul 29, 2026	36.72	39.37	36.50	37.97	37.97	1.23%	4,102,245
Jul 28, 2026	37.73	38.09	36.21	37.51	37.51	-2.32%	3,741,622
Jul 27, 2026	38.98	39.00	36.94	38.40	38.40	-0.31%	2,991,214
Jul 24, 2026	39.10	39.40	38.12	38.52	38.52	-1.36%	1,907,753
Jul 23, 2026	38.43	39.29	38.34	39.05	39.05	-0.38%	2,830,987
Jul 22, 2026	39.49	40.50	38.79	39.20	39.20	-0.96%	2,816,246
Jul 21, 2026	38.42	40.12	38.25	39.58	39.58	5.29%	3,228,014
Jul 20, 2026	37.00	37.86	36.93	37.59	37.59	2.17%	3,183,755
Jul 17, 2026	36.00	37.11	35.35	36.79	36.79	-1.60%	2,376,428
Jul 16, 2026	37.72	37.93	37.07	37.39	37.39	-2.71%	1,661,612
Jul 15, 2026	38.99	39.54	37.75	38.43	38.43	-1.31%	2,009,065
Jul 14, 2026	37.36	39.38	37.36	38.94	38.94	8.26%	3,024,557
Jul 13, 2026	38.74	39.32	35.62	35.97	35.97	-8.38%	3,607,284
Jul 10, 2026	38.89	39.53	38.69	39.26	39.26	0.38%	1,712,078
Jul 9, 2026	38.01	39.52	37.32	39.11	39.11	5.42%	2,462,212
Jul 8, 2026	35.75	37.40	35.42	37.10	37.10	1.26%	4,365,271
Jul 7, 2026	38.09	38.14	36.11	36.64	36.64	-5.54%	2,822,582
Jul 6, 2026	39.62	39.78	38.64	38.79	38.79	-2.54%	1,587,280
Jul 3, 2026	39.70	40.02	39.60	39.80	39.80	1.14%	660,608
Jul 2, 2026	39.02	40.21	38.30	39.35	39.35	1.57%	5,015,942
Jun 30, 2026	37.53	38.87	37.50	38.74	38.74	4.34%	2,627,331
Jun 29, 2026	37.27	37.55	36.66	37.13	37.13	-0.46%	3,633,934
Jun 26, 2026	37.14	38.14	36.80	37.30	37.30	-0.37%	2,439,394
Jun 25, 2026	37.80	38.24	36.73	37.44	37.44	1.88%	4,674,850
Jun 24, 2026	37.72	38.03	36.14	36.75	36.75	-5.84%	2,867,198
Jun 23, 2026	40.00	40.20	38.49	39.03	39.03	-6.94%	3,335,083
Jun 22, 2026	43.07	43.20	41.30	41.94	41.94	-2.49%	5,425,167
Jun 19, 2026	42.68	43.56	41.97	43.01	43.01	-0.69%	3,351,142
Jun 18, 2026	44.74	44.76	43.21	43.31	43.31	-2.41%	3,208,784
Jun 17, 2026	45.10	45.64	44.16	44.38	44.38	-1.64%	2,361,430
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