Toronto - Delayed Quote CAD

First Quantum Minerals Ltd. (FM.TO)

15.94 +0.42 (+2.71%)
At close: April 24 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 15.63 15.98 15.52 15.94 15.94 2,260,500
Apr 23, 2024 15.83 16.18 15.47 15.52 15.52 2,222,400
Apr 22, 2024 15.70 16.01 15.26 15.93 15.93 2,344,600
Apr 19, 2024 16.06 16.18 15.84 15.96 15.96 2,675,900
Apr 18, 2024 15.17 16.27 15.05 16.09 16.09 5,588,700
Apr 17, 2024 15.57 15.69 14.70 14.78 14.78 3,043,500
Apr 16, 2024 14.63 15.61 14.35 15.47 15.47 2,775,800
Apr 15, 2024 15.38 15.86 14.59 14.86 14.86 3,011,700
Apr 12, 2024 16.27 16.30 15.06 15.27 15.27 2,620,600
Apr 11, 2024 16.20 16.24 15.41 15.94 15.94 3,329,500
Apr 10, 2024 15.90 16.29 15.54 16.06 16.06 2,057,900
Apr 9, 2024 15.42 16.45 15.40 16.15 16.15 2,364,600
Apr 8, 2024 15.34 15.44 15.15 15.38 15.38 2,269,300
Apr 5, 2024 15.30 15.47 14.76 15.26 15.26 2,590,300
Apr 4, 2024 15.33 15.65 15.04 15.15 15.15 2,518,000
Apr 3, 2024 14.91 15.17 14.61 15.17 15.17 1,906,500
Apr 2, 2024 14.63 14.98 14.59 14.75 14.75 2,246,000
Apr 1, 2024 14.94 14.94 14.33 14.55 14.55 1,185,500
Mar 28, 2024 14.43 14.89 14.35 14.56 14.56 2,720,200
Mar 27, 2024 13.30 14.30 13.30 14.23 14.23 2,540,500
Mar 26, 2024 13.65 13.90 13.32 13.32 13.32 2,216,300
Mar 25, 2024 13.82 14.41 13.60 13.61 13.61 2,173,600
Mar 22, 2024 13.87 13.95 13.51 13.62 13.62 1,489,600
Mar 21, 2024 15.03 15.22 13.75 13.85 13.85 3,375,400
Mar 20, 2024 14.37 14.71 14.07 14.70 14.70 2,741,200
Mar 19, 2024 14.45 14.79 14.38 14.58 14.58 1,359,300
Mar 18, 2024 15.09 15.19 14.66 14.69 14.69 3,168,000
Mar 15, 2024 14.17 15.29 14.17 15.01 15.01 8,663,700
Mar 14, 2024 15.15 15.16 13.96 14.06 14.06 4,056,700
Mar 13, 2024 13.50 14.89 13.50 14.86 14.86 4,113,500
Mar 12, 2024 13.07 13.34 12.77 13.21 13.21 1,443,500
Mar 11, 2024 13.13 13.27 12.99 13.07 13.07 1,584,500
Mar 8, 2024 13.39 13.67 13.22 13.30 13.30 2,272,400
Mar 7, 2024 13.47 13.66 12.88 12.95 12.95 3,141,700
Mar 6, 2024 14.13 14.36 13.36 13.46 13.46 3,445,900
Mar 5, 2024 13.67 14.23 13.59 13.91 13.91 7,439,900
Mar 4, 2024 13.25 13.90 12.97 13.66 13.66 3,414,400
Mar 1, 2024 12.75 13.01 12.45 12.90 12.90 2,713,000
Feb 29, 2024 12.43 12.97 12.34 12.85 12.85 12,024,100
Feb 28, 2024 12.15 12.60 12.13 12.47 12.47 3,016,700
Feb 27, 2024 12.46 12.73 12.26 12.41 12.41 3,386,900
Feb 26, 2024 12.20 12.37 11.96 12.27 12.27 5,054,000
Feb 23, 2024 12.54 12.85 12.10 12.42 12.42 5,129,900
Feb 22, 2024 12.75 13.27 12.23 12.51 12.51 14,306,800
Feb 21, 2024 10.92 12.09 10.91 11.91 11.91 1,805,300
Feb 20, 2024 12.00 12.06 11.61 11.61 11.61 1,582,800
Feb 16, 2024 12.00 12.28 11.96 12.12 12.12 1,238,500
Feb 15, 2024 11.92 12.13 11.84 11.92 11.92 1,545,000
Feb 14, 2024 11.75 11.78 11.37 11.71 11.71 1,642,100
Feb 13, 2024 11.91 11.93 11.31 11.63 11.63 3,102,700
Feb 12, 2024 12.02 12.35 12.02 12.10 12.10 4,325,800
Feb 9, 2024 12.22 12.22 11.99 12.06 12.06 885,300
Feb 8, 2024 12.22 12.42 11.99 12.22 12.22 1,879,200
Feb 7, 2024 12.47 12.57 12.00 12.10 12.10 1,216,000
Feb 6, 2024 12.30 12.60 12.18 12.52 12.52 1,537,100
Feb 5, 2024 12.13 12.36 11.98 12.32 12.32 1,979,100
Feb 2, 2024 12.55 12.72 12.14 12.40 12.40 2,203,900
Feb 1, 2024 12.44 13.21 12.27 12.61 12.61 2,208,600
Jan 31, 2024 12.67 12.95 12.20 12.20 12.20 1,705,400
Jan 30, 2024 12.61 12.91 12.51 12.80 12.80 1,392,200
Jan 29, 2024 12.58 12.71 12.36 12.71 12.71 1,619,600
Jan 26, 2024 12.45 12.76 12.38 12.70 12.70 1,593,400
Jan 25, 2024 12.55 12.78 12.35 12.46 12.46 1,438,000
Jan 24, 2024 12.87 12.88 12.17 12.43 12.43 2,049,400
Jan 23, 2024 12.10 12.78 12.09 12.62 12.62 1,801,200
Jan 22, 2024 12.32 12.45 11.95 12.10 12.10 3,847,000
Jan 19, 2024 12.00 12.70 11.80 12.55 12.55 3,225,700
Jan 18, 2024 12.68 12.97 12.36 12.46 12.46 2,673,600
Jan 17, 2024 13.30 13.30 12.41 12.66 12.66 4,246,000
Jan 16, 2024 13.20 13.58 12.87 13.57 13.57 3,659,700
Jan 15, 2024 13.31 13.42 13.11 13.40 13.40 793,000
Jan 12, 2024 12.81 13.38 12.75 13.15 13.15 2,183,700
Jan 11, 2024 12.50 12.84 12.48 12.74 12.74 3,158,300
Jan 10, 2024 12.56 12.80 12.34 12.54 12.54 2,355,500
Jan 9, 2024 13.13 13.33 12.56 12.56 12.56 2,187,000
Jan 8, 2024 12.51 13.11 12.51 12.93 12.93 2,962,600
Jan 5, 2024 13.14 13.35 12.43 12.68 12.68 2,923,100
Jan 4, 2024 13.74 13.74 12.73 13.05 13.05 4,452,300
Jan 3, 2024 11.79 14.12 11.28 13.29 13.29 6,832,400
Jan 2, 2024 10.82 12.50 10.77 11.97 11.97 4,198,600
Dec 29, 2023 11.00 11.05 10.67 10.85 10.85 1,622,300
Dec 28, 2023 11.18 11.43 10.91 11.05 11.05 1,487,800
Dec 27, 2023 11.03 11.35 11.01 11.24 11.24 2,197,300
Dec 22, 2023 10.60 11.45 10.60 11.05 11.05 2,802,000
Dec 21, 2023 10.51 10.71 10.43 10.62 10.62 1,505,200
Dec 20, 2023 10.77 11.03 10.34 10.37 10.37 1,894,600
Dec 19, 2023 10.53 10.89 10.53 10.83 10.83 1,893,900
Dec 18, 2023 10.56 10.95 10.31 10.38 10.38 2,438,500
Dec 15, 2023 10.37 10.70 10.13 10.31 10.31 7,789,100
Dec 14, 2023 10.88 11.12 10.07 10.30 10.30 3,370,100
Dec 13, 2023 9.39 10.69 9.31 10.60 10.60 3,163,600
Dec 12, 2023 9.75 9.90 9.62 9.65 9.65 2,341,300
Dec 11, 2023 10.30 10.32 9.85 9.90 9.90 3,074,200
Dec 8, 2023 10.34 10.53 10.30 10.39 10.39 2,275,800
Dec 7, 2023 10.55 10.78 10.29 10.50 10.50 2,598,900
Dec 6, 2023 11.03 11.10 10.43 10.46 10.46 2,797,400
Dec 5, 2023 10.94 11.24 10.81 10.98 10.98 5,744,500
Dec 4, 2023 10.77 11.34 10.77 11.03 11.03 4,325,500
Dec 1, 2023 11.01 11.32 10.96 11.19 11.19 3,849,500
Nov 30, 2023 11.52 11.60 10.89 11.11 11.11 7,638,600
Nov 29, 2023 11.70 12.35 11.13 11.36 11.36 6,918,000
Nov 28, 2023 11.70 12.85 11.68 12.64 12.64 4,332,700
Nov 27, 2023 13.08 13.20 12.73 12.74 12.74 2,202,200
Nov 24, 2023 13.57 13.65 13.06 13.31 13.31 2,602,600
Nov 23, 2023 13.75 14.15 13.63 13.66 13.66 796,600
Nov 22, 2023 14.25 14.25 13.69 13.76 13.76 2,755,100
Nov 21, 2023 14.76 15.66 13.99 14.19 14.19 3,885,400
Nov 20, 2023 14.89 15.22 14.43 14.77 14.77 3,453,400
Nov 17, 2023 15.38 15.55 14.91 15.31 15.31 2,234,100
Nov 16, 2023 15.53 15.75 14.93 15.09 15.09 1,846,800
Nov 15, 2023 15.66 15.96 15.31 15.84 15.84 2,686,100
Nov 14, 2023 16.15 16.37 15.45 15.48 15.48 2,885,100
Nov 13, 2023 15.71 16.06 15.44 15.65 15.65 2,002,700
Nov 10, 2023 16.82 16.85 15.95 16.28 16.28 1,998,100
Nov 9, 2023 15.75 16.98 15.75 16.84 16.84 2,682,600
Nov 8, 2023 16.50 16.67 15.04 15.59 15.59 5,357,700
Nov 7, 2023 16.95 17.05 16.54 16.61 16.61 3,637,800
Nov 6, 2023 18.00 18.18 16.96 16.99 16.99 3,704,500
Nov 3, 2023 16.64 17.65 16.61 17.46 17.46 6,923,600
Nov 2, 2023 15.38 16.22 15.20 15.72 15.72 5,244,200
Nov 1, 2023 16.00 16.00 13.66 14.78 14.78 7,272,900
Oct 31, 2023 19.35 19.35 16.00 16.07 16.07 10,917,600
Oct 30, 2023 25.00 25.10 19.36 20.00 20.00 9,916,000
Oct 27, 2023 28.53 28.80 27.85 27.96 27.96 2,643,300
Oct 26, 2023 28.36 28.79 27.32 27.98 27.98 2,874,900
Oct 25, 2023 29.90 30.68 28.47 28.72 28.72 2,591,400
Oct 24, 2023 29.95 30.50 29.53 29.60 29.60 1,389,100
Oct 23, 2023 29.67 29.87 28.93 29.43 29.43 1,996,800
Oct 20, 2023 30.64 30.68 29.93 29.98 29.98 1,347,100
Oct 19, 2023 31.08 31.32 30.73 30.99 30.99 1,367,300
Oct 18, 2023 31.82 32.02 30.80 30.92 30.92 1,813,600
Oct 17, 2023 31.33 32.28 31.28 32.02 32.02 1,301,800
Oct 16, 2023 31.33 32.47 31.27 31.74 31.74 1,800,600
Oct 13, 2023 31.08 31.65 30.73 30.89 30.89 1,347,200
Oct 12, 2023 31.64 31.93 30.38 30.84 30.84 1,724,300
Oct 11, 2023 31.40 32.31 31.34 31.50 31.50 2,478,800
Oct 10, 2023 30.71 31.05 30.20 30.81 30.81 1,501,300
Oct 6, 2023 30.00 30.46 29.44 30.29 30.29 1,339,700
Oct 5, 2023 29.41 29.96 29.33 29.74 29.74 1,262,100
Oct 4, 2023 29.73 29.98 28.89 29.72 29.72 1,525,400
Oct 3, 2023 30.03 31.00 29.66 29.97 29.97 2,040,000
Oct 2, 2023 31.52 31.79 30.43 30.66 30.66 1,282,400
Sep 29, 2023 31.68 32.48 31.68 32.09 32.09 2,143,900
Sep 28, 2023 30.57 31.24 30.28 30.88 30.88 2,342,800
Sep 27, 2023 31.38 31.48 29.85 30.37 30.37 1,682,500
Sep 26, 2023 31.69 31.82 30.72 31.24 31.24 1,483,500
Sep 25, 2023 31.70 32.14 31.11 32.10 32.10 1,672,900
Sep 22, 2023 33.08 33.31 32.07 32.17 32.17 1,189,500
Sep 21, 2023 33.05 33.11 32.16 32.69 32.69 1,769,300
Sep 20, 2023 33.75 34.43 33.64 33.70 33.70 882,600
Sep 19, 2023 35.49 35.49 33.26 33.40 33.40 1,650,200
Sep 18, 2023 35.63 35.63 35.13 35.58 35.58 942,200
Sep 15, 2023 35.48 36.02 35.36 35.82 35.82 3,558,400
Sep 14, 2023 34.72 35.49 34.35 35.46 35.46 1,979,200
Sep 13, 2023 34.15 34.22 33.70 34.07 34.07 1,507,400
Sep 12, 2023 34.87 35.08 33.97 34.29 34.29 2,238,200
Sep 11, 2023 35.17 36.00 34.83 35.19 35.19 2,685,100
Sep 8, 2023 34.09 34.31 33.37 33.83 33.83 1,318,700
Sep 7, 2023 34.81 35.06 34.51 34.57 34.57 1,622,200
Sep 6, 2023 34.56 35.15 34.40 35.09 35.09 1,359,900
Sep 5, 2023 36.68 36.70 34.87 34.91 34.91 2,389,300
Sep 1, 2023 36.87 37.23 36.52 37.09 37.09 1,757,300
Aug 31, 2023 35.62 36.35 35.56 36.30 36.30 2,337,500
Aug 30, 2023 35.60 36.10 35.52 35.62 35.62 1,885,600
Aug 29, 2023 34.07 35.58 33.81 35.57 35.57 1,226,200
Aug 28, 2023 33.37 34.46 33.37 34.41 34.41 1,444,600
Aug 25, 2023 0.08 Dividend
Aug 25, 2023 33.28 33.82 32.99 33.39 33.39 1,536,200
Aug 24, 2023 34.16 34.55 33.27 33.28 33.20 1,200,100
Aug 23, 2023 33.83 34.80 33.80 34.66 34.58 893,000
Aug 22, 2023 34.61 34.94 33.61 33.72 33.64 1,056,700
Aug 21, 2023 33.35 34.30 33.19 34.12 34.04 1,880,300
Aug 18, 2023 33.77 33.77 33.06 33.34 33.26 1,004,100
Aug 17, 2023 34.28 34.70 33.62 33.71 33.63 1,089,100
Aug 16, 2023 32.96 34.18 32.77 33.66 33.58 2,146,000
Aug 15, 2023 34.99 35.01 33.09 33.21 33.13 2,069,000
Aug 14, 2023 36.05 36.25 35.16 35.75 35.66 1,274,300
Aug 11, 2023 35.56 36.47 35.17 36.43 36.34 973,300
Aug 10, 2023 36.90 37.03 35.62 36.08 35.99 1,002,500
Aug 9, 2023 36.61 37.00 35.95 36.57 36.48 1,053,600
Aug 8, 2023 36.22 36.63 34.80 36.56 36.47 2,198,700
Aug 4, 2023 36.58 37.61 36.38 37.07 36.98 2,282,400
Aug 3, 2023 36.18 37.01 35.88 36.78 36.69 1,397,400
Aug 2, 2023 37.52 37.53 36.07 36.46 36.37 3,071,200
Aug 1, 2023 38.52 38.89 37.80 38.35 38.26 1,086,300
Jul 31, 2023 38.12 39.13 37.91 39.11 39.02 1,972,400
Jul 28, 2023 37.50 38.25 37.22 38.04 37.95 2,008,800
Jul 27, 2023 36.50 38.06 36.39 37.49 37.40 3,001,800
Jul 26, 2023 35.30 36.88 34.77 36.83 36.74 2,600,300
Jul 25, 2023 35.33 36.88 35.21 36.12 36.03 1,995,900
Jul 24, 2023 34.93 34.99 34.39 34.68 34.60 1,215,100
Jul 21, 2023 35.33 35.45 34.54 34.84 34.76 911,900
Jul 20, 2023 36.00 36.20 35.13 35.36 35.28 1,834,500
Jul 19, 2023 34.82 35.68 34.73 35.57 35.48 1,983,500
Jul 18, 2023 33.76 35.05 33.64 34.98 34.90 2,731,300
Jul 17, 2023 33.61 34.31 33.51 34.10 34.02 689,100
Jul 14, 2023 34.78 35.08 34.08 34.58 34.50 1,589,900
Jul 13, 2023 34.32 35.13 34.10 34.87 34.79 1,860,200
Jul 12, 2023 33.10 34.63 33.07 34.10 34.02 2,205,800
Jul 11, 2023 32.59 33.16 32.57 32.83 32.75 1,265,100
Jul 10, 2023 31.07 32.78 31.07 32.54 32.46 2,351,200
Jul 7, 2023 31.00 32.06 30.98 31.84 31.76 1,191,400
Jul 6, 2023 31.35 31.63 31.03 31.30 31.22 4,144,400
Jul 5, 2023 32.18 32.64 31.65 32.25 32.17 2,150,000
Jul 4, 2023 31.38 32.43 31.23 32.26 32.18 857,600
Jun 30, 2023 30.90 31.41 30.62 31.34 31.26 2,023,100
Jun 29, 2023 30.45 31.03 30.09 30.54 30.47 1,260,700
Jun 28, 2023 30.75 31.11 30.31 30.62 30.55 2,350,500
Jun 27, 2023 31.61 31.67 30.87 31.09 31.02 2,028,700
Jun 26, 2023 31.39 32.04 31.34 31.75 31.67 1,613,700
Jun 23, 2023 31.16 31.66 30.12 31.55 31.47 2,065,100
Jun 22, 2023 33.16 33.16 32.02 32.25 32.17 1,538,700
Jun 21, 2023 32.16 33.49 31.92 33.10 33.02 2,228,500
Jun 20, 2023 32.90 32.91 31.75 32.70 32.62 2,343,600
Jun 19, 2023 33.00 33.38 32.86 33.18 33.10 592,400
Jun 16, 2023 33.40 33.56 32.70 33.23 33.15 5,524,800
Jun 15, 2023 30.92 34.98 30.83 33.31 33.23 5,507,800
Jun 14, 2023 31.00 31.53 30.45 30.96 30.89 2,312,900
Jun 13, 2023 30.48 31.22 30.28 30.44 30.37 2,314,500
Jun 12, 2023 29.53 29.76 29.22 29.58 29.51 911,600
Jun 9, 2023 30.54 30.76 29.54 29.67 29.60 1,285,800
Jun 8, 2023 30.32 30.73 29.58 30.57 30.50 1,732,600
Jun 7, 2023 30.23 30.64 30.05 30.24 30.17 1,111,800
Jun 6, 2023 29.28 30.39 29.28 30.08 30.01 1,286,200
Jun 5, 2023 29.87 29.89 28.67 29.38 29.31 1,982,900
Jun 2, 2023 29.89 31.13 29.80 30.08 30.01 3,250,800
Jun 1, 2023 28.72 29.44 28.72 28.86 28.79 2,842,900
May 31, 2023 29.46 29.60 28.20 28.44 28.37 3,553,900
May 30, 2023 30.76 30.99 29.66 29.94 29.87 1,332,700
May 29, 2023 30.58 30.62 30.40 30.57 30.50 222,300
May 26, 2023 30.50 30.77 30.13 30.58 30.51 1,001,400
May 25, 2023 29.79 29.88 29.40 29.50 29.43 1,152,300
May 24, 2023 29.94 30.09 29.10 29.54 29.47 1,754,400
May 23, 2023 31.58 31.66 30.30 30.60 30.53 2,184,300
May 19, 2023 31.97 32.04 31.33 31.67 31.59 1,571,000
May 18, 2023 32.17 32.24 31.08 31.60 31.52 1,533,600
May 17, 2023 32.96 33.20 31.97 32.70 32.62 1,214,200
May 16, 2023 32.17 32.84 31.75 32.21 32.13 1,256,200
May 15, 2023 32.00 33.22 31.99 33.01 32.93 1,721,400
May 12, 2023 31.27 31.93 30.67 31.83 31.75 2,971,800
May 11, 2023 31.99 32.10 30.52 30.93 30.86 4,510,900
May 10, 2023 35.49 35.62 32.99 33.45 33.37 1,969,700
May 9, 2023 35.83 35.84 34.59 35.41 35.32 1,274,900
May 8, 2023 36.00 36.38 35.31 36.24 36.15 3,089,700
May 5, 2023 34.06 35.90 33.75 35.80 35.71 2,560,900
May 4, 2023 33.54 34.59 33.17 33.59 33.51 2,246,800
May 3, 2023 33.38 33.69 33.26 33.53 33.45 1,242,300
May 2, 2023 33.58 34.05 33.03 33.62 33.54 1,578,800
May 1, 2023 33.40 34.22 33.22 33.99 33.91 2,035,800
Apr 28, 2023 32.82 33.08 32.39 32.92 32.84 2,242,400
Apr 27, 2023 32.79 33.36 32.25 33.01 32.93 2,541,700
Apr 26, 2023 31.79 32.95 31.10 32.18 32.10 2,822,000
Apr 25, 2023 30.83 31.43 30.65 31.17 31.10 1,703,100
Apr 24, 2023 31.22 32.13 31.06 31.91 31.83 2,017,400

Related Tickers

LUN.TO Lundin Mining Corporation
15.32
+0.46%
 
HBM.TO Hudbay Minerals Inc.
10.60
+0.47%
 
CS.TO Capstone Copper Corp.
9.04
+0.78%
 
ERO.TO Ero Copper Corp.
25.50
-2.93%
 
TKO.TO Taseko Mines Limited
3.2000
-1.54%
 
HBM Hudbay Minerals Inc.
7.74
+0.13%
 
NCU.TO Nevada Copper Corp.
0.0900
-10.00%
 
FCX Freeport-McMoRan Inc.
48.24
+0.52%
 
ARG.TO Amerigo Resources Ltd.
1.6800
-1.75%
 
ERO Ero Copper Corp.
18.62
-3.17%