LSE - Delayed Quote • GBp
Fresnillo plc (FRES.L)
As of 12:18 PM GMT+1. Market Open.
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 576.50 | 577.97 | 565.50 | 568.50 | 568.50 | 235,483 |
Apr 23, 2024 | 586.00 | 586.00 | 567.00 | 578.50 | 578.50 | 4,678,659 |
Apr 22, 2024 | 597.50 | 602.50 | 576.50 | 587.00 | 587.00 | 4,690,894 |
Apr 19, 2024 | 610.00 | 610.00 | 595.00 | 602.00 | 602.00 | 772,528 |
Apr 18, 2024 | 3.41 Dividend | |||||
Apr 18, 2024 | 606.00 | 611.50 | 590.50 | 610.00 | 610.00 | 1,542,347 |
Apr 17, 2024 | 600.50 | 610.00 | 599.50 | 601.50 | 598.09 | 1,395,291 |
Apr 16, 2024 | 596.50 | 599.00 | 577.50 | 584.50 | 581.19 | 1,297,680 |
Apr 15, 2024 | 611.00 | 613.50 | 593.74 | 598.00 | 594.61 | 4,517,373 |
Apr 12, 2024 | 605.50 | 623.50 | 603.50 | 622.50 | 618.98 | 2,356,038 |
Apr 11, 2024 | 578.50 | 589.50 | 574.92 | 578.50 | 575.22 | 1,315,979 |
Apr 10, 2024 | 586.00 | 592.00 | 564.00 | 579.00 | 575.72 | 2,529,610 |
Apr 9, 2024 | 564.00 | 587.00 | 561.00 | 578.00 | 574.73 | 10,122,974 |
Apr 8, 2024 | 550.00 | 562.50 | 545.50 | 556.00 | 552.85 | 1,733,224 |
Apr 5, 2024 | 531.50 | 546.50 | 529.00 | 542.00 | 538.93 | 1,359,200 |
Apr 4, 2024 | 534.00 | 545.65 | 528.80 | 540.50 | 537.44 | 2,221,042 |
Apr 3, 2024 | 514.50 | 528.50 | 506.00 | 524.00 | 521.03 | 2,890,365 |
Apr 2, 2024 | 483.20 | 511.50 | 481.60 | 505.50 | 502.64 | 4,458,771 |
Mar 28, 2024 | 463.60 | 470.10 | 461.80 | 469.90 | 467.24 | 2,372,419 |
Mar 27, 2024 | 447.40 | 457.05 | 440.00 | 457.00 | 454.41 | 3,298,380 |
Mar 26, 2024 | 447.70 | 448.90 | 442.42 | 445.80 | 443.28 | 1,619,806 |
Mar 25, 2024 | 461.30 | 461.30 | 449.20 | 452.00 | 449.44 | 2,017,017 |
Mar 22, 2024 | 450.00 | 460.10 | 440.90 | 455.00 | 452.42 | 2,743,992 |
Mar 21, 2024 | 465.20 | 467.30 | 450.00 | 450.00 | 447.45 | 3,600,423 |
Mar 20, 2024 | 442.80 | 442.80 | 435.20 | 440.30 | 437.81 | 955,361 |
Mar 19, 2024 | 459.90 | 462.20 | 439.20 | 441.40 | 438.90 | 3,332,313 |
Mar 18, 2024 | 468.30 | 472.70 | 461.20 | 461.20 | 458.59 | 1,193,368 |
Mar 15, 2024 | 469.20 | 476.40 | 465.90 | 467.70 | 465.05 | 2,561,390 |
Mar 14, 2024 | 462.00 | 470.50 | 459.90 | 464.40 | 461.77 | 1,840,903 |
Mar 13, 2024 | 465.40 | 469.50 | 448.50 | 461.70 | 459.09 | 2,189,849 |
Mar 12, 2024 | 473.70 | 473.70 | 464.00 | 464.30 | 461.67 | 1,675,921 |
Mar 11, 2024 | 464.70 | 473.60 | 459.00 | 469.80 | 467.14 | 1,727,439 |
Mar 8, 2024 | 479.70 | 482.02 | 461.30 | 467.00 | 464.36 | 1,953,905 |
Mar 7, 2024 | 481.60 | 490.70 | 476.70 | 477.60 | 474.90 | 1,924,100 |
Mar 6, 2024 | 496.70 | 510.42 | 472.00 | 479.30 | 476.59 | 1,955,265 |
Mar 5, 2024 | 479.00 | 497.30 | 478.10 | 493.70 | 490.90 | 2,184,854 |
Mar 4, 2024 | 476.60 | 483.00 | 453.48 | 476.10 | 473.40 | 2,907,416 |
Mar 1, 2024 | 465.00 | 466.70 | 452.90 | 463.60 | 460.97 | 3,108,497 |
Feb 29, 2024 | 455.60 | 464.90 | 449.20 | 455.40 | 452.82 | 1,590,178 |
Feb 28, 2024 | 467.50 | 468.50 | 451.60 | 451.60 | 449.04 | 1,294,193 |
Feb 27, 2024 | 475.00 | 475.00 | 465.30 | 467.90 | 465.25 | 674,565 |
Feb 26, 2024 | 471.90 | 474.30 | 463.45 | 467.80 | 465.15 | 1,324,215 |
Feb 23, 2024 | 470.40 | 475.70 | 464.50 | 474.40 | 471.71 | 584,932 |
Feb 22, 2024 | 469.90 | 478.70 | 468.50 | 470.30 | 467.64 | 496,114 |
Feb 21, 2024 | 475.00 | 475.60 | 466.20 | 469.90 | 467.24 | 1,860,782 |
Feb 20, 2024 | 471.80 | 478.90 | 460.90 | 473.00 | 470.32 | 901,644 |
Feb 19, 2024 | 488.60 | 489.50 | 474.30 | 477.50 | 474.80 | 743,364 |
Feb 16, 2024 | 477.30 | 491.30 | 477.30 | 487.50 | 484.74 | 620,263 |
Feb 15, 2024 | 466.50 | 483.40 | 464.27 | 478.90 | 476.19 | 832,317 |
Feb 14, 2024 | 469.60 | 472.80 | 464.00 | 466.50 | 463.86 | 1,037,496 |
Feb 13, 2024 | 495.00 | 497.10 | 469.00 | 471.80 | 469.13 | 1,147,924 |
Feb 12, 2024 | 476.00 | 495.80 | 476.00 | 493.40 | 490.61 | 879,362 |
Feb 9, 2024 | 493.20 | 495.60 | 474.87 | 476.70 | 474.00 | 2,405,132 |
Feb 8, 2024 | 503.00 | 511.00 | 492.10 | 493.20 | 490.41 | 778,246 |
Feb 7, 2024 | 513.60 | 513.60 | 501.40 | 504.40 | 501.54 | 2,125,241 |
Feb 6, 2024 | 506.40 | 514.80 | 497.50 | 511.00 | 508.11 | 778,260 |
Feb 5, 2024 | 506.00 | 516.20 | 501.00 | 504.80 | 501.94 | 3,212,307 |
Feb 2, 2024 | 519.00 | 522.40 | 504.20 | 505.60 | 502.74 | 1,449,751 |
Feb 1, 2024 | 526.60 | 528.80 | 507.14 | 522.00 | 519.04 | 857,324 |
Jan 31, 2024 | 532.00 | 542.80 | 529.00 | 531.60 | 528.59 | 1,500,119 |
Jan 30, 2024 | 545.20 | 547.42 | 537.20 | 539.20 | 536.15 | 2,095,518 |
Jan 29, 2024 | 500.20 | 549.60 | 500.20 | 548.60 | 545.49 | 1,713,974 |
Jan 26, 2024 | 496.20 | 504.60 | 493.10 | 498.80 | 495.98 | 477,204 |
Jan 25, 2024 | 501.00 | 503.40 | 487.40 | 494.90 | 492.10 | 639,669 |
Jan 24, 2024 | 502.10 | 512.00 | 483.90 | 501.20 | 498.36 | 585,304 |
Jan 23, 2024 | 487.70 | 492.90 | 480.20 | 480.90 | 478.18 | 3,544,057 |
Jan 22, 2024 | 479.40 | 485.30 | 474.90 | 477.80 | 475.09 | 1,168,583 |
Jan 19, 2024 | 487.00 | 491.80 | 476.70 | 477.00 | 474.30 | 1,677,079 |
Jan 18, 2024 | 488.30 | 494.60 | 482.60 | 482.60 | 479.87 | 720,896 |
Jan 17, 2024 | 492.50 | 498.65 | 477.50 | 487.90 | 485.14 | 1,274,049 |
Jan 16, 2024 | 522.80 | 525.00 | 502.80 | 502.80 | 499.95 | 1,096,714 |
Jan 15, 2024 | 524.78 | 534.20 | 521.80 | 527.20 | 524.21 | 437,029 |
Jan 12, 2024 | 527.80 | 535.40 | 517.20 | 533.40 | 530.38 | 699,357 |
Jan 11, 2024 | 529.00 | 535.00 | 517.60 | 517.60 | 514.67 | 639,977 |
Jan 10, 2024 | 543.80 | 543.80 | 524.20 | 524.20 | 521.23 | 2,256,017 |
Jan 9, 2024 | 541.60 | 544.80 | 536.40 | 540.60 | 537.54 | 1,741,673 |
Jan 8, 2024 | 550.00 | 550.00 | 533.60 | 540.20 | 537.14 | 392,008 |
Jan 5, 2024 | 542.00 | 549.20 | 528.40 | 544.00 | 540.92 | 738,319 |
Jan 4, 2024 | 553.00 | 555.40 | 542.20 | 543.00 | 539.93 | 722,594 |
Jan 3, 2024 | 565.00 | 568.40 | 546.35 | 553.20 | 550.07 | 813,055 |
Jan 2, 2024 | 600.00 | 600.00 | 569.60 | 571.00 | 567.77 | 827,199 |
Dec 29, 2023 | 590.00 | 596.20 | 579.40 | 594.40 | 591.03 | 208,686 |
Dec 28, 2023 | 598.20 | 606.00 | 590.20 | 590.20 | 586.86 | 911,914 |
Dec 27, 2023 | 586.00 | 600.80 | 583.00 | 596.80 | 593.42 | 696,637 |
Dec 22, 2023 | 578.60 | 606.20 | 578.60 | 585.40 | 582.09 | 173,408 |
Dec 21, 2023 | 575.00 | 583.40 | 569.20 | 581.40 | 578.11 | 362,402 |
Dec 20, 2023 | 580.00 | 587.40 | 570.00 | 579.80 | 576.52 | 588,389 |
Dec 19, 2023 | 556.00 | 576.80 | 551.00 | 576.80 | 573.53 | 1,127,754 |
Dec 18, 2023 | 567.40 | 589.20 | 521.20 | 555.00 | 551.86 | 2,575,330 |
Dec 15, 2023 | 594.60 | 601.00 | 582.60 | 585.60 | 582.28 | 1,125,600 |
Dec 14, 2023 | 589.60 | 611.37 | 588.00 | 591.00 | 587.65 | 1,608,668 |
Dec 13, 2023 | 569.40 | 572.80 | 557.60 | 568.60 | 565.38 | 552,746 |
Dec 12, 2023 | 580.00 | 582.80 | 560.80 | 560.80 | 557.62 | 724,443 |
Dec 11, 2023 | 576.60 | 581.20 | 567.40 | 576.00 | 572.74 | 504,167 |
Dec 8, 2023 | 584.80 | 592.00 | 571.80 | 580.40 | 577.11 | 1,152,723 |
Dec 7, 2023 | 571.60 | 590.40 | 567.60 | 584.80 | 581.49 | 499,983 |
Dec 6, 2023 | 578.20 | 588.20 | 570.60 | 579.60 | 576.32 | 426,117 |
Dec 5, 2023 | 583.20 | 589.00 | 564.20 | 569.00 | 565.78 | 701,348 |
Dec 4, 2023 | 596.80 | 602.00 | 582.40 | 587.40 | 584.07 | 685,280 |
Dec 1, 2023 | 583.00 | 596.40 | 580.80 | 593.00 | 589.64 | 597,413 |
Nov 30, 2023 | 591.00 | 595.60 | 579.20 | 582.80 | 579.50 | 993,179 |
Nov 29, 2023 | 568.00 | 593.47 | 566.80 | 590.40 | 587.06 | 1,479,117 |
Nov 28, 2023 | 552.00 | 559.40 | 538.80 | 559.00 | 555.83 | 636,988 |
Nov 27, 2023 | 531.00 | 561.30 | 524.40 | 551.40 | 548.28 | 874,083 |
Nov 24, 2023 | 529.40 | 534.20 | 522.20 | 528.60 | 525.61 | 415,181 |
Nov 23, 2023 | 538.60 | 541.60 | 526.60 | 529.20 | 526.20 | 416,329 |
Nov 22, 2023 | 539.80 | 544.48 | 536.20 | 540.00 | 536.94 | 508,466 |
Nov 21, 2023 | 550.80 | 553.60 | 536.80 | 538.80 | 535.75 | 413,793 |
Nov 20, 2023 | 551.60 | 556.00 | 539.20 | 544.40 | 541.32 | 433,382 |
Nov 17, 2023 | 550.40 | 555.80 | 540.40 | 544.40 | 541.32 | 612,265 |
Nov 16, 2023 | 548.00 | 552.00 | 533.00 | 537.00 | 533.96 | 609,856 |
Nov 15, 2023 | 545.20 | 553.00 | 528.80 | 543.80 | 540.72 | 735,737 |
Nov 14, 2023 | 512.00 | 539.00 | 511.60 | 535.00 | 531.97 | 763,700 |
Nov 13, 2023 | 520.60 | 524.20 | 511.60 | 517.80 | 514.87 | 580,437 |
Nov 10, 2023 | 537.00 | 539.00 | 516.60 | 516.60 | 513.67 | 556,479 |
Nov 9, 2023 | 537.40 | 544.20 | 526.00 | 543.40 | 540.32 | 556,977 |
Nov 8, 2023 | 554.00 | 562.80 | 539.20 | 541.80 | 538.73 | 2,158,655 |
Nov 7, 2023 | 554.80 | 561.80 | 549.60 | 550.80 | 547.68 | 645,480 |
Nov 6, 2023 | 566.00 | 573.60 | 554.40 | 556.60 | 553.45 | 460,723 |
Nov 3, 2023 | 549.80 | 565.80 | 544.40 | 559.00 | 555.83 | 1,009,045 |
Nov 2, 2023 | 535.20 | 559.60 | 535.20 | 545.80 | 542.71 | 907,234 |
Nov 1, 2023 | 545.20 | 558.40 | 538.40 | 544.00 | 540.92 | 880,866 |
Oct 31, 2023 | 554.60 | 563.40 | 550.80 | 553.80 | 550.66 | 1,125,082 |
Oct 30, 2023 | 557.00 | 561.40 | 549.20 | 554.60 | 551.46 | 1,508,504 |
Oct 27, 2023 | 539.60 | 555.60 | 529.20 | 549.60 | 546.49 | 730,851 |
Oct 26, 2023 | 531.80 | 544.64 | 528.33 | 533.80 | 530.78 | 1,926,006 |
Oct 25, 2023 | 530.80 | 539.40 | 518.00 | 532.00 | 528.99 | 833,882 |
Oct 24, 2023 | 535.00 | 539.80 | 523.00 | 529.60 | 526.60 | 884,005 |
Oct 23, 2023 | 539.40 | 551.80 | 512.40 | 525.80 | 522.82 | 844,748 |
Oct 20, 2023 | 550.00 | 552.80 | 540.40 | 551.60 | 548.48 | 789,048 |
Oct 19, 2023 | 562.00 | 562.00 | 546.40 | 546.40 | 543.31 | 1,301,891 |
Oct 18, 2023 | 558.80 | 566.40 | 549.00 | 553.00 | 549.87 | 1,282,147 |
Oct 17, 2023 | 558.80 | 558.80 | 548.40 | 557.80 | 554.64 | 540,281 |
Oct 16, 2023 | 550.20 | 555.80 | 542.40 | 554.40 | 551.26 | 659,804 |
Oct 13, 2023 | 525.60 | 557.00 | 509.00 | 552.00 | 548.87 | 935,071 |
Oct 12, 2023 | 545.80 | 550.80 | 528.20 | 528.80 | 525.81 | 1,561,864 |
Oct 11, 2023 | 555.40 | 555.40 | 545.40 | 546.20 | 543.11 | 803,837 |
Oct 10, 2023 | 533.20 | 549.20 | 531.00 | 546.60 | 543.50 | 832,102 |
Oct 9, 2023 | 529.60 | 538.40 | 526.00 | 530.80 | 527.79 | 589,118 |
Oct 6, 2023 | 518.00 | 523.40 | 507.40 | 523.40 | 520.44 | 1,264,129 |
Oct 5, 2023 | 517.60 | 527.40 | 513.00 | 513.00 | 510.10 | 935,666 |
Oct 4, 2023 | 530.20 | 533.60 | 517.20 | 520.40 | 517.45 | 527,226 |
Oct 3, 2023 | 532.80 | 538.80 | 523.20 | 536.80 | 533.76 | 544,419 |
Oct 2, 2023 | 551.00 | 553.80 | 532.40 | 535.00 | 531.97 | 1,824,875 |
Sep 29, 2023 | 552.20 | 560.00 | 551.00 | 551.20 | 548.08 | 1,037,019 |
Sep 28, 2023 | 545.80 | 551.40 | 541.00 | 547.00 | 543.90 | 757,149 |
Sep 27, 2023 | 556.00 | 562.00 | 546.60 | 549.20 | 546.09 | 859,331 |
Sep 26, 2023 | 570.00 | 572.40 | 561.53 | 562.60 | 559.41 | 676,443 |
Sep 25, 2023 | 578.40 | 578.40 | 564.00 | 572.00 | 568.76 | 1,881,363 |
Sep 22, 2023 | 576.00 | 584.67 | 571.74 | 580.60 | 577.31 | 1,334,345 |
Sep 21, 2023 | 585.80 | 587.80 | 573.99 | 580.20 | 576.91 | 2,636,738 |
Sep 20, 2023 | 573.20 | 592.40 | 573.20 | 592.40 | 589.05 | 1,148,027 |
Sep 19, 2023 | 582.00 | 590.40 | 578.80 | 579.60 | 576.32 | 676,620 |
Sep 18, 2023 | 590.00 | 595.00 | 578.20 | 579.00 | 575.72 | 801,685 |
Sep 15, 2023 | 586.60 | 597.80 | 572.20 | 588.60 | 585.27 | 10,999,569 |
Sep 14, 2023 | 575.40 | 585.40 | 574.60 | 581.00 | 577.71 | 1,813,259 |
Sep 13, 2023 | 580.00 | 591.00 | 573.20 | 574.00 | 570.75 | 2,132,345 |
Sep 12, 2023 | 580.00 | 595.80 | 580.00 | 580.20 | 576.91 | 1,422,151 |
Sep 11, 2023 | 556.00 | 593.60 | 556.00 | 580.00 | 576.72 | 1,577,544 |
Sep 8, 2023 | 559.80 | 560.62 | 547.40 | 554.40 | 551.26 | 640,165 |
Sep 7, 2023 | 551.00 | 555.40 | 543.20 | 552.00 | 548.87 | 875,977 |
Sep 6, 2023 | 559.20 | 559.60 | 552.80 | 557.20 | 554.04 | 482,180 |
Sep 5, 2023 | 553.20 | 568.20 | 551.20 | 562.80 | 559.61 | 696,068 |
Sep 4, 2023 | 570.20 | 573.40 | 559.60 | 562.60 | 559.41 | 598,172 |
Sep 1, 2023 | 573.80 | 579.40 | 568.20 | 569.20 | 565.98 | 950,588 |
Aug 31, 2023 | 582.80 | 586.60 | 573.20 | 575.40 | 572.14 | 853,524 |
Aug 30, 2023 | 584.80 | 589.20 | 578.98 | 583.20 | 579.90 | 1,598,998 |
Aug 29, 2023 | 562.20 | 573.40 | 555.00 | 570.60 | 567.37 | 1,322,001 |
Aug 25, 2023 | 557.40 | 563.80 | 549.40 | 549.40 | 546.29 | 680,510 |
Aug 24, 2023 | 558.20 | 564.60 | 548.20 | 561.40 | 558.22 | 622,110 |
Aug 23, 2023 | 539.20 | 556.20 | 539.20 | 553.00 | 549.87 | 904,884 |
Aug 22, 2023 | 517.20 | 539.80 | 513.40 | 538.00 | 534.95 | 930,242 |
Aug 21, 2023 | 506.20 | 510.09 | 503.80 | 510.00 | 507.11 | 1,964,169 |
Aug 18, 2023 | 509.80 | 511.80 | 499.30 | 509.20 | 506.32 | 730,175 |
Aug 17, 2023 | 513.80 | 515.80 | 505.00 | 512.80 | 509.90 | 819,575 |
Aug 16, 2023 | 524.80 | 534.00 | 510.20 | 513.60 | 510.69 | 997,557 |
Aug 15, 2023 | 532.20 | 536.80 | 520.00 | 526.00 | 523.02 | 1,645,463 |
Aug 14, 2023 | 547.20 | 547.20 | 520.80 | 525.40 | 522.43 | 997,569 |
Aug 11, 2023 | 538.40 | 548.11 | 535.40 | 540.60 | 537.54 | 913,345 |
Aug 10, 2023 | 1.11 Dividend | |||||
Aug 10, 2023 | 557.80 | 558.80 | 534.79 | 539.60 | 536.54 | 991,418 |
Aug 9, 2023 | 553.40 | 554.60 | 546.00 | 549.40 | 545.19 | 827,115 |
Aug 8, 2023 | 558.00 | 564.20 | 544.20 | 544.20 | 540.03 | 623,504 |
Aug 7, 2023 | 556.00 | 567.00 | 552.00 | 563.20 | 558.88 | 1,769,235 |
Aug 4, 2023 | 556.40 | 562.62 | 546.00 | 558.40 | 554.12 | 1,058,552 |
Aug 3, 2023 | 564.60 | 573.60 | 553.80 | 558.20 | 553.92 | 1,709,939 |
Aug 2, 2023 | 585.20 | 590.60 | 576.60 | 582.00 | 577.54 | 1,445,738 |
Aug 1, 2023 | 579.00 | 615.20 | 563.06 | 591.00 | 586.47 | 2,466,501 |
Jul 31, 2023 | 606.40 | 620.20 | 604.60 | 618.20 | 613.46 | 733,587 |
Jul 28, 2023 | 607.40 | 615.28 | 603.60 | 606.40 | 601.75 | 6,538,951 |
Jul 27, 2023 | 623.00 | 627.00 | 612.80 | 614.20 | 609.49 | 548,861 |
Jul 26, 2023 | 625.20 | 636.60 | 615.00 | 623.00 | 618.23 | 673,370 |
Jul 25, 2023 | 624.00 | 637.20 | 624.00 | 632.00 | 627.16 | 458,493 |
Jul 24, 2023 | 638.60 | 638.60 | 620.60 | 623.60 | 618.82 | 332,743 |
Jul 21, 2023 | 629.40 | 632.00 | 616.07 | 626.00 | 621.20 | 500,105 |
Jul 20, 2023 | 639.40 | 643.04 | 625.00 | 625.20 | 620.41 | 571,618 |
Jul 19, 2023 | 624.00 | 637.60 | 621.40 | 629.20 | 624.38 | 3,275,873 |
Jul 18, 2023 | 618.00 | 628.80 | 615.40 | 628.60 | 623.78 | 700,713 |
Jul 17, 2023 | 619.60 | 624.80 | 616.53 | 618.00 | 613.26 | 494,286 |
Jul 14, 2023 | 633.00 | 635.00 | 623.80 | 628.40 | 623.58 | 580,547 |
Jul 13, 2023 | 637.80 | 641.30 | 630.40 | 635.80 | 630.93 | 1,866,494 |
Jul 12, 2023 | 614.80 | 634.40 | 607.00 | 633.20 | 628.35 | 694,756 |
Jul 11, 2023 | 611.20 | 613.80 | 607.20 | 613.20 | 608.50 | 481,401 |
Jul 10, 2023 | 598.20 | 605.60 | 595.20 | 603.20 | 598.58 | 550,191 |
Jul 7, 2023 | 599.20 | 610.00 | 594.38 | 606.00 | 601.36 | 868,599 |
Jul 6, 2023 | 615.00 | 618.20 | 597.29 | 599.60 | 595.00 | 1,115,433 |
Jul 5, 2023 | 623.60 | 625.80 | 618.60 | 622.00 | 617.23 | 617,057 |
Jul 4, 2023 | 627.00 | 630.00 | 619.40 | 626.20 | 621.40 | 1,796,597 |
Jul 3, 2023 | 613.60 | 628.60 | 608.00 | 625.40 | 620.61 | 577,580 |
Jun 30, 2023 | 599.00 | 619.28 | 597.80 | 610.20 | 605.52 | 1,262,543 |
Jun 29, 2023 | 606.60 | 606.60 | 589.60 | 597.40 | 592.82 | 1,022,462 |
Jun 28, 2023 | 608.00 | 610.20 | 597.80 | 601.00 | 596.39 | 1,155,094 |
Jun 27, 2023 | 614.00 | 619.20 | 598.00 | 606.80 | 602.15 | 1,184,894 |
Jun 26, 2023 | 611.00 | 613.40 | 603.80 | 611.60 | 606.91 | 1,273,438 |
Jun 23, 2023 | 619.20 | 622.08 | 609.40 | 609.60 | 604.93 | 543,267 |
Jun 22, 2023 | 620.00 | 626.35 | 605.00 | 609.20 | 604.53 | 1,080,192 |
Jun 21, 2023 | 640.60 | 644.20 | 623.00 | 624.40 | 619.61 | 1,007,470 |
Jun 20, 2023 | 652.00 | 656.20 | 644.45 | 645.20 | 640.26 | 525,287 |
Jun 19, 2023 | 668.20 | 669.00 | 654.40 | 654.40 | 649.38 | 1,129,558 |
Jun 16, 2023 | 660.00 | 672.20 | 658.80 | 669.00 | 663.87 | 1,104,635 |
Jun 15, 2023 | 664.40 | 668.19 | 653.82 | 667.60 | 662.48 | 966,435 |
Jun 14, 2023 | 655.00 | 672.80 | 653.80 | 667.20 | 662.09 | 1,175,865 |
Jun 13, 2023 | 651.40 | 672.40 | 649.80 | 660.40 | 655.34 | 913,511 |
Jun 12, 2023 | 674.40 | 679.91 | 648.00 | 648.60 | 643.63 | 867,880 |
Jun 9, 2023 | 672.40 | 688.60 | 669.20 | 677.20 | 672.01 | 657,066 |
Jun 8, 2023 | 673.00 | 682.00 | 666.70 | 676.80 | 671.61 | 633,782 |
Jun 7, 2023 | 687.80 | 687.80 | 670.40 | 676.80 | 671.61 | 562,953 |
Jun 6, 2023 | 679.20 | 683.40 | 674.40 | 682.20 | 676.97 | 323,732 |
Jun 5, 2023 | 688.00 | 688.00 | 674.73 | 681.00 | 675.78 | 535,828 |
Jun 2, 2023 | 684.20 | 697.60 | 682.40 | 691.80 | 686.50 | 684,197 |
Jun 1, 2023 | 650.60 | 678.00 | 650.40 | 677.20 | 672.01 | 1,288,407 |
May 31, 2023 | 645.20 | 653.46 | 638.80 | 648.00 | 643.03 | 1,605,460 |
May 30, 2023 | 659.20 | 662.20 | 644.40 | 648.60 | 643.63 | 1,558,741 |
May 26, 2023 | 655.20 | 664.60 | 654.20 | 656.00 | 650.97 | 467,236 |
May 25, 2023 | 657.00 | 662.20 | 652.27 | 652.60 | 647.60 | 454,665 |
May 24, 2023 | 652.00 | 666.60 | 647.80 | 661.20 | 656.13 | 833,522 |
May 23, 2023 | 661.80 | 661.80 | 653.20 | 656.00 | 650.97 | 512,427 |
May 22, 2023 | 666.80 | 666.80 | 654.70 | 659.40 | 654.35 | 897,499 |
May 19, 2023 | 659.00 | 668.45 | 659.00 | 664.80 | 659.71 | 879,074 |
May 18, 2023 | 665.00 | 669.80 | 653.80 | 659.60 | 654.55 | 549,105 |
May 17, 2023 | 673.00 | 674.00 | 660.80 | 663.80 | 658.71 | 748,443 |
May 16, 2023 | 678.20 | 685.03 | 673.00 | 673.00 | 667.84 | 536,732 |
May 15, 2023 | 680.00 | 686.20 | 674.80 | 680.20 | 674.99 | 1,266,750 |
May 12, 2023 | 687.80 | 693.60 | 676.80 | 681.20 | 675.98 | 1,519,611 |
May 11, 2023 | 710.40 | 715.23 | 681.80 | 690.40 | 685.11 | 1,702,571 |
May 10, 2023 | 727.00 | 731.80 | 712.20 | 712.20 | 706.74 | 831,206 |
May 9, 2023 | 736.80 | 737.54 | 714.40 | 717.00 | 711.51 | 2,277,013 |
May 5, 2023 | 728.40 | 739.26 | 707.60 | 730.00 | 724.41 | 1,624,837 |
May 4, 2023 | 718.00 | 722.40 | 710.44 | 720.40 | 714.88 | 988,954 |
May 3, 2023 | 706.60 | 714.86 | 699.40 | 714.00 | 708.53 | 992,291 |
May 2, 2023 | 710.00 | 712.14 | 694.00 | 700.60 | 695.23 | 1,023,401 |
Apr 28, 2023 | 721.00 | 722.60 | 707.40 | 711.40 | 705.95 | 1,838,312 |
Apr 27, 2023 | 10.68 Dividend | |||||
Apr 27, 2023 | 728.00 | 728.20 | 708.80 | 720.60 | 715.08 | 1,297,301 |
Apr 26, 2023 | 730.00 | 743.20 | 730.00 | 734.60 | 718.38 | 666,474 |
Apr 25, 2023 | 749.00 | 749.40 | 733.00 | 733.00 | 716.81 | 726,466 |
Apr 24, 2023 | 756.00 | 758.80 | 741.00 | 748.80 | 732.26 | 696,815 |
Related Tickers
GATO Gatos Silver, Inc.
10.12
+7.55%
ASM Avino Silver & Gold Mines Ltd.
0.7177
+3.10%
EXK Endeavour Silver Corp.
2.7200
+6.25%
SILV SilverCrest Metals Inc.
7.84
+4.67%
PLG Platinum Group Metals Ltd.
1.3100
-0.76%
SLP.L Sylvania Platinum Limited
66.20
+1.07%
OCG.V Outcrop Silver & Gold Corporation
0.2100
+2.44%
GGD.TO GoGold Resources Inc.
1.3300
+3.10%
MAX.V Max Resource Corp.
0.1900
+8.57%
UFO.L Alien Metals Ltd
0.1743
-3.19%