First Quantum Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	47.72	48.50	47.20	48.37	48.37	0.83%	1,926,782
Aug 26, 2026	48.18	48.91	47.48	47.97	47.97	-1.48%	2,076,928
Aug 25, 2026	47.34	49.08	47.26	48.69	48.69	2.20%	1,767,607
Aug 24, 2026	47.98	49.27	46.89	47.64	47.64	0.27%	1,576,443
Aug 21, 2026	47.00	47.99	46.88	47.51	47.51	3.26%	3,307,241
Aug 20, 2026	43.73	46.26	43.42	46.01	46.01	4.02%	3,638,945
Aug 19, 2026	44.17	44.80	43.72	44.23	44.23	1.77%	2,539,264
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