First Quantum Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	37.54	37.75	37.54	37.75	-	2.78%	24,048
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
Apr 6, 2026	34.63	36.83	34.28	36.34	36.34	5.06%	4,207,598
Apr 2, 2026	33.30	34.83	32.77	34.59	34.59	-0.86%	1,835,707
Apr 1, 2026	33.76	35.34	33.20	34.89	34.89	4.90%	3,205,736
Mar 31, 2026	31.96	33.48	31.96	33.26	33.26	7.12%	2,789,446
Mar 30, 2026	32.00	32.38	30.67	31.05	31.05	-0.89%	2,983,480
Mar 27, 2026	30.62	31.43	30.25	31.33	31.33	1.52%	2,121,740
Mar 26, 2026	31.65	32.30	30.70	30.86	30.86	-5.13%	2,172,271
Mar 25, 2026	32.59	33.14	32.08	32.53	32.53	3.63%	2,541,961
Mar 24, 2026	30.22	31.60	29.80	31.39	31.39	2.08%	3,184,105
Mar 23, 2026	30.17	31.29	29.92	30.75	30.75	5.34%	3,010,168
Mar 20, 2026	29.74	30.67	28.78	29.19	29.19	-2.01%	6,044,728
Mar 19, 2026	29.10	29.83	27.91	29.79	29.79	-4.18%	4,043,641
Mar 18, 2026	32.20	32.20	31.02	31.09	31.09	-5.33%	2,828,655
Mar 17, 2026	33.08	33.28	31.88	32.84	32.84	-0.45%	2,154,871
Mar 16, 2026	33.15	33.40	32.26	32.99	32.99	1.73%	2,241,478
Mar 13, 2026	33.71	34.20	32.06	32.43	32.43	-4.22%	2,209,054