Franco-Nevada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	253.47	259.52	252.72	258.76	258.76	1.99%	126,159
Aug 28, 2025	256.87	256.87	253.11	253.72	253.72	-0.99%	216,500
Aug 27, 2025	255.62	256.61	254.35	256.26	256.26	-0.30%	364,200
Aug 26, 2025	252.96	257.29	252.90	257.04	257.04	1.53%	378,309
Aug 25, 2025	256.17	257.35	253.09	253.16	253.16	-1.06%	194,500
Aug 22, 2025	251.74	257.40	251.73	255.86	255.86	1.24%	260,600
Aug 21, 2025	248.43	255.54	247.96	252.72	252.72	2.16%	300,100
Aug 20, 2025	240.78	247.47	240.78	247.38	247.38	2.84%	229,409
Aug 19, 2025	242.94	243.60	240.45	240.56	240.56	-1.00%	146,934
Aug 18, 2025	244.78	245.21	241.54	243.00	243.00	-0.76%	177,900
Aug 15, 2025	245.12	246.39	243.18	244.86	244.86	-0.03%	352,001
Aug 14, 2025	247.21	249.22	243.48	244.93	244.93	-0.72%	435,200
Aug 13, 2025	244.63	247.95	244.21	246.71	246.71	0.69%	305,022
Aug 12, 2025	242.53	245.81	239.56	245.01	245.01	1.07%	289,824
Aug 11, 2025	231.33	243.15	228.41	242.41	242.41	2.68%	325,200
Aug 8, 2025	236.19	238.28	234.99	236.09	236.09	0.23%	247,820
Aug 7, 2025	236.58	237.63	234.73	235.54	235.54	0.17%	196,800
Aug 6, 2025	236.11	237.32	234.35	235.13	235.13	-0.22%	247,600
Aug 5, 2025	227.94	236.08	227.94	235.64	235.64	5.69%	359,900
Aug 1, 2025	222.77	224.19	220.99	222.95	222.95	1.01%	360,545
Jul 31, 2025	219.12	221.41	218.87	220.72	220.72	1.00%	323,500
Jul 30, 2025	221.00	223.16	217.43	218.53	218.53	-2.27%	224,800
Jul 29, 2025	219.99	223.83	218.82	223.60	223.60	1.39%	225,108
Jul 28, 2025	220.59	220.96	218.31	220.53	220.53	-1.22%	262,925
Jul 25, 2025	220.40	225.22	220.40	223.26	223.26	0.56%	337,824
Jul 24, 2025	218.91	223.19	217.71	222.01	222.01	0.66%	308,800
Jul 23, 2025	217.33	221.38	217.33	220.55	220.55	0.92%	342,500
Jul 22, 2025	215.98	218.83	214.36	218.54	218.54	2.42%	294,200
Jul 21, 2025	213.91	216.24	212.87	213.38	213.38	0.68%	210,800
Jul 18, 2025	213.74	214.53	211.53	211.93	211.93	-0.27%	296,600
Jul 17, 2025	212.45	213.03	210.19	212.51	212.51	-0.53%	312,000
Jul 16, 2025	216.07	217.24	213.59	213.64	213.64	-0.83%	305,419
Jul 15, 2025	217.14	217.48	212.26	215.43	215.43	-0.78%	383,846
Jul 14, 2025	218.74	220.68	216.56	217.13	217.13	-0.57%	285,602
Jul 11, 2025	219.27	219.40	217.11	218.38	218.38	0.49%	290,746
Jul 10, 2025	218.00	218.89	216.19	217.31	217.31	-0.27%	444,400
Jul 9, 2025	215.81	218.44	215.32	217.89	217.89	0.73%	331,900
Jul 8, 2025	224.90	225.09	214.84	216.32	216.32	-4.28%	343,814
Jul 7, 2025	224.29	227.58	221.15	226.00	226.00	0.15%	211,200
Jul 4, 2025	225.23	226.60	225.13	225.66	225.66	0.24%	59,626
Jul 3, 2025	222.07	225.15	222.07	225.13	225.13	0.70%	150,700
Jul 2, 2025	224.45	224.72	220.59	223.57	223.57	-	326,909
Jun 30, 2025	221.19	223.85	220.12	223.57	223.57	1.14%	258,500
Jun 27, 2025	219.86	221.07	218.61	221.05	221.05	-1.67%	369,000
Jun 26, 2025	224.00	224.93	222.76	224.81	224.81	0.32%	274,000
Jun 25, 2025	225.26	227.10	223.42	224.09	224.09	-1.11%	261,815
Jun 24, 2025	224.65	228.35	221.45	226.61	226.61	-1.38%	476,800
Jun 23, 2025	229.30	233.80	229.30	229.79	229.79	0.71%	173,700
Jun 20, 2025	229.96	232.21	227.76	228.17	228.17	-0.89%	805,300
Jun 19, 2025	229.54	231.84	229.54	230.23	230.23	-0.09%	84,140