Franco-Nevada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	191.00	192.04	189.57	191.11	-	0.37%	216,688
Sep 2, 2025	190.50	191.56	187.42	190.40	190.40	1.09%	1,086,264
Aug 29, 2025	184.56	189.00	183.50	188.35	188.35	2.11%	507,552
Aug 28, 2025	186.17	186.17	183.65	184.46	184.46	-0.72%	419,601
Aug 27, 2025	185.51	186.03	183.74	185.79	185.79	-0.03%	622,941
Aug 26, 2025	182.96	186.00	182.63	185.84	185.84	1.77%	504,403
Aug 25, 2025	185.83	186.41	182.55	182.60	182.60	-1.35%	624,715
Aug 22, 2025	181.34	186.12	180.32	185.10	185.10	1.78%	808,714
Aug 21, 2025	178.01	183.91	178.01	181.86	181.86	1.97%	536,103
Aug 20, 2025	174.65	178.50	173.84	178.34	178.34	2.85%	728,126
Aug 19, 2025	176.15	176.53	173.39	173.40	173.40	-1.51%	499,675
Aug 18, 2025	177.38	177.76	174.95	176.06	176.06	-0.74%	543,795
Aug 15, 2025	177.77	178.60	176.07	177.37	177.37	-	755,890
Aug 14, 2025	178.80	180.98	176.12	177.37	177.37	-0.99%	663,779
Aug 13, 2025	178.40	180.15	177.33	179.14	179.14	0.74%	827,664
Aug 12, 2025	177.34	178.41	173.85	177.83	177.83	1.25%	984,866
Aug 11, 2025	167.25	176.41	165.59	175.64	175.64	2.36%	1,199,469
Aug 8, 2025	172.50	173.29	170.81	171.59	171.59	0.08%	785,906
Aug 7, 2025	172.72	172.87	170.51	171.46	171.46	0.24%	487,988
Aug 6, 2025	171.37	172.55	170.46	171.05	171.05	-0.01%	460,528
Aug 5, 2025	165.39	171.37	164.91	171.06	171.06	2.62%	743,356
Aug 4, 2025	162.84	166.97	162.55	166.70	166.70	3.10%	371,907
Aug 1, 2025	162.75	162.75	160.21	161.68	161.68	1.47%	898,949
Jul 31, 2025	158.51	159.91	158.26	159.33	159.33	0.90%	641,269
Jul 30, 2025	160.38	161.60	157.19	157.91	157.91	-2.73%	577,376
Jul 29, 2025	160.16	162.49	159.04	162.35	162.35	1.10%	566,616
Jul 28, 2025	161.40	161.70	159.25	160.58	160.58	-1.39%	697,816
Jul 25, 2025	162.08	164.36	161.26	162.85	162.85	0.13%	911,866
Jul 24, 2025	160.82	163.75	159.18	162.64	162.64	0.27%	857,757
Jul 23, 2025	160.07	162.72	160.04	162.21	162.21	1.02%	979,935
Jul 22, 2025	157.49	160.79	156.79	160.57	160.57	3.00%	782,425
Jul 21, 2025	156.28	157.90	155.56	155.90	155.90	0.97%	622,692
Jul 18, 2025	155.45	156.56	154.11	154.40	154.40	-0.12%	450,816
Jul 17, 2025	154.99	154.99	152.89	154.58	154.58	-1.04%	434,744
Jul 16, 2025	156.98	158.56	155.91	156.20	156.20	-0.54%	569,364
Jul 15, 2025	158.82	158.82	154.65	157.05	157.05	-0.91%	637,476
Jul 14, 2025	159.50	161.20	158.04	158.50	158.50	-0.70%	593,267
Jul 11, 2025	159.75	160.46	158.70	159.62	159.62	0.42%	596,388
Jul 10, 2025	159.08	159.79	157.79	158.95	158.95	-0.08%	553,616
Jul 9, 2025	158.03	159.59	157.24	159.08	159.08	0.66%	848,954
Jul 8, 2025	164.40	164.81	156.97	158.03	158.03	-4.45%	923,831
Jul 7, 2025	165.00	166.58	161.60	165.39	165.39	0.18%	1,033,348
Jul 3, 2025	164.20	165.56	163.87	165.09	165.09	0.40%	395,450
Jul 2, 2025	164.23	164.76	161.91	164.44	164.44	0.72%	740,387
Jul 1, 2025	166.00	166.77	163.21	163.26	163.26	-0.40%	493,092
Jun 30, 2025	161.52	164.37	160.58	163.92	163.92	1.61%	693,053
Jun 27, 2025	161.09	161.81	159.33	161.32	161.32	-2.06%	1,258,423
Jun 26, 2025	164.05	165.00	163.14	164.72	164.72	0.81%	488,398
Jun 25, 2025	163.60	165.32	162.94	163.40	163.40	-1.09%	840,049
Jun 24, 2025	163.82	166.56	161.24	165.20	165.20	-1.23%	872,809