Other OTC - Delayed Quote • USD
Antofagasta plc (ANFGF)
At close: April 24 at 12:02 PM EDT
Currency in USD 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 26, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Apr 25, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Apr 24, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 100 |
| Apr 23, 2024 | 26.93 | 26.99 | 26.58 | 26.99 | 26.99 | 15,300 |
| Apr 22, 2024 | 28.30 | 28.30 | 27.75 | 28.14 | 28.14 | 1,200 |
| Apr 19, 2024 | 27.64 | 27.81 | 27.64 | 27.81 | 27.81 | 600 |
| Apr 18, 2024 | 0.24 Dividend | |||||
| Apr 18, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 200 |
| Apr 17, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.44 | - |
| Apr 16, 2024 | 27.67 | 27.68 | 27.67 | 27.68 | 27.44 | 33,400 |
| Apr 15, 2024 | 28.60 | 28.60 | 28.29 | 28.29 | 28.04 | 500 |
| Apr 12, 2024 | 28.15 | 29.25 | 28.15 | 29.25 | 28.99 | 1,800 |
| Apr 11, 2024 | 28.12 | 28.12 | 27.85 | 27.85 | 27.61 | 800 |
| Apr 10, 2024 | 27.74 | 28.30 | 27.74 | 28.05 | 27.80 | 3,800 |
| Apr 9, 2024 | 29.09 | 29.32 | 28.75 | 29.32 | 29.06 | 900 |
| Apr 8, 2024 | 28.18 | 28.38 | 28.18 | 28.38 | 28.13 | 51,700 |
| Apr 5, 2024 | 27.75 | 28.12 | 27.75 | 27.81 | 27.57 | 173,900 |
| Apr 4, 2024 | 27.70 | 27.70 | 27.60 | 27.67 | 27.43 | 2,500 |
| Apr 3, 2024 | 26.93 | 26.93 | 26.64 | 26.67 | 26.44 | 187,300 |
| Apr 2, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.47 | 600 |
| Apr 1, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.17 | 100 |
| Mar 28, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.33 | - |
| Mar 27, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.33 | 100 |
| Mar 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | 200 |
| Mar 25, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.09 | 100 |
| Mar 22, 2024 | 25.59 | 25.59 | 25.58 | 25.58 | 25.36 | 400 |
| Mar 21, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.47 | - |
| Mar 20, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.47 | 1,100 |
| Mar 19, 2024 | 24.42 | 24.42 | 24.21 | 24.21 | 24.00 | 1,100 |
| Mar 18, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.59 | 100 |
| Mar 15, 2024 | 25.15 | 25.15 | 24.81 | 24.81 | 24.59 | 900 |
| Mar 14, 2024 | 24.35 | 24.35 | 24.01 | 24.14 | 23.93 | 1,600 |
| Mar 13, 2024 | 24.30 | 24.33 | 24.30 | 24.33 | 24.12 | 1,000 |
| Mar 12, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.65 | - |
| Mar 11, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.65 | - |
| Mar 8, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.65 | - |
| Mar 7, 2024 | 22.91 | 23.24 | 22.85 | 22.85 | 22.65 | 600 |
| Mar 6, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | 200 |
| Mar 5, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.56 | 1,000 |
| Mar 4, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.80 | - |
| Mar 1, 2024 | 22.84 | 23.00 | 22.84 | 23.00 | 22.80 | 200 |
| Feb 29, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.03 | 1,300 |
| Feb 28, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.03 | 200 |
| Feb 27, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.54 | - |
| Feb 26, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.54 | 800 |
| Feb 23, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.53 | - |
| Feb 22, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.53 | 100 |
| Feb 21, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | - |
| Feb 20, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | - |
| Feb 16, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | 3,400 |
| Feb 15, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.79 | 100 |
| Feb 14, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.64 | - |
| Feb 13, 2024 | 20.93 | 20.93 | 20.82 | 20.82 | 20.64 | 500 |
| Feb 12, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.89 | 200 |
| Feb 9, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.62 | - |
| Feb 8, 2024 | 21.26 | 21.26 | 20.80 | 20.80 | 20.62 | 600 |
| Feb 7, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | - |
| Feb 6, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | - |
| Feb 5, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | - |
| Feb 2, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | 300 |
| Feb 1, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | 1,200 |
| Jan 31, 2024 | 22.72 | 22.72 | 22.40 | 22.40 | 22.20 | 1,300 |
| Jan 30, 2024 | 21.75 | 21.75 | 21.48 | 21.48 | 21.29 | 700 |
| Jan 29, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.37 | - |
| Jan 26, 2024 | 21.69 | 21.69 | 21.56 | 21.56 | 21.37 | 4,200 |
| Jan 25, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.06 | 700 |
| Jan 24, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.94 | - |
| Jan 23, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.94 | 25,800 |
| Jan 22, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.06 | - |
| Jan 19, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.06 | 300 |
| Jan 18, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.24 | 200 |
| Jan 17, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.10 | - |
| Jan 16, 2024 | 20.90 | 20.90 | 20.28 | 20.28 | 20.10 | 400 |
| Jan 12, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.43 | - |
| Jan 11, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.43 | - |
| Jan 10, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.43 | - |
| Jan 9, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.43 | - |
| Jan 8, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.43 | - |
| Jan 5, 2024 | 20.80 | 20.80 | 20.61 | 20.61 | 20.43 | 500 |
| Jan 4, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.92 | 5,200 |
| Jan 3, 2024 | 19.90 | 20.11 | 19.90 | 20.11 | 19.93 | 2,200 |
| Jan 2, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.73 | 500 |
| Dec 29, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.62 | 500 |
| Dec 28, 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.69 | 100 |
| Dec 27, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.30 | - |
| Dec 26, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.30 | 400 |
| Dec 22, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.79 | - |
| Dec 21, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.79 | - |
| Dec 20, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.79 | 2,200 |
| Dec 19, 2023 | 21.47 | 21.47 | 21.30 | 21.30 | 21.11 | 4,300 |
| Dec 18, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.55 | 300 |
| Dec 15, 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 21.12 | - |
| Dec 14, 2023 | 20.41 | 21.31 | 20.41 | 21.31 | 21.12 | 500 |
| Dec 13, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.68 | - |
| Dec 12, 2023 | 19.75 | 19.85 | 19.75 | 19.85 | 19.68 | 25,900 |
| Dec 11, 2023 | 19.45 | 19.45 | 19.41 | 19.41 | 19.24 | 2,200 |
| Dec 8, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | - |
| Dec 7, 2023 | 18.34 | 18.34 | 18.00 | 18.00 | 17.84 | 400 |
| Dec 6, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.00 | 100 |
| Dec 5, 2023 | 17.51 | 18.36 | 17.51 | 18.16 | 18.00 | 700 |
| Dec 4, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | - |
| Dec 1, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | 500 |
| Nov 30, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | 1,100 |
| Nov 29, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.35 | - |
| Nov 28, 2023 | 17.29 | 17.50 | 17.29 | 17.50 | 17.35 | 500 |
| Nov 27, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.79 | - |
| Nov 24, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.79 | 200 |
| Nov 22, 2023 | 17.50 | 18.30 | 17.50 | 18.30 | 18.14 | 500 |
| Nov 21, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | - |
| Nov 20, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | - |
| Nov 17, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | - |
| Nov 16, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | 100 |
| Nov 15, 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 15.92 | - |
| Nov 14, 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 15.92 | 2,700 |
| Nov 13, 2023 | 16.30 | 16.30 | 16.06 | 16.06 | 15.92 | 500 |
| Nov 10, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.31 | - |
| Nov 9, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.31 | - |
| Nov 8, 2023 | 15.74 | 16.45 | 15.74 | 16.45 | 16.31 | 400 |
| Nov 7, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.02 | - |
| Nov 6, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.02 | - |
| Nov 3, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.02 | - |
| Nov 2, 2023 | 17.04 | 17.10 | 16.16 | 16.16 | 16.02 | 3,100 |
| Nov 1, 2023 | 16.60 | 16.60 | 15.85 | 15.85 | 15.71 | 300 |
| Oct 31, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.06 | 400 |
| Oct 30, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.63 | 400 |
| Oct 27, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.81 | - |
| Oct 26, 2023 | 16.70 | 16.70 | 15.95 | 15.95 | 15.81 | 2,300 |
| Oct 25, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.41 | - |
| Oct 24, 2023 | 15.50 | 15.55 | 15.50 | 15.55 | 15.41 | 300 |
| Oct 23, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | 400 |
| Oct 20, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.01 | 200 |
| Oct 19, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.62 | - |
| Oct 18, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.62 | - |
| Oct 17, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.62 | - |
| Oct 16, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.62 | - |
| Oct 13, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.62 | 200 |
| Oct 12, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.07 | - |
| Oct 11, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.07 | - |
| Oct 10, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.07 | 400 |
| Oct 9, 2023 | 16.52 | 16.53 | 16.52 | 16.52 | 16.37 | 1,400 |
| Oct 6, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.14 | 1,000 |
| Oct 5, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.20 | - |
| Oct 4, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.20 | - |
| Oct 3, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.20 | - |
| Oct 2, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.20 | - |
| Sep 29, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.20 | 1,000 |
| Sep 28, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.13 | 1,100 |
| Sep 27, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.91 | - |
| Sep 26, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.91 | - |
| Sep 25, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.91 | - |
| Sep 22, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.91 | 100 |
| Sep 21, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.91 | - |
| Sep 20, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.91 | 100 |
| Sep 19, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.91 | - |
| Sep 18, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.91 | - |
| Sep 15, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.91 | - |
| Sep 14, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.91 | - |
| Sep 13, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.91 | - |
| Sep 12, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.91 | - |
| Sep 11, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.91 | 200 |
| Sep 8, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | - |
| Sep 7, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | - |
| Sep 6, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | - |
| Sep 5, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | - |
| Sep 1, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | - |
| Aug 31, 2023 | 0.12 Dividend | |||||
| Aug 31, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | - |
| Aug 30, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.73 | - |
| Aug 29, 2023 | 17.64 | 18.00 | 17.64 | 18.00 | 17.73 | 1,900 |
| Aug 28, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.70 | - |
| Aug 25, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.70 | - |
| Aug 24, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.70 | - |
| Aug 23, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.70 | 200 |
| Aug 22, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.87 | - |
| Aug 21, 2023 | 17.90 | 18.15 | 17.90 | 18.15 | 17.87 | 2,100 |
| Aug 18, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.53 | - |
| Aug 17, 2023 | 17.83 | 17.83 | 17.80 | 17.80 | 17.53 | 300 |
| Aug 16, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.08 | - |
| Aug 15, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.08 | 5,600 |
| Aug 14, 2023 | 18.35 | 18.35 | 18.04 | 18.04 | 17.77 | 1,200 |
| Aug 11, 2023 | 18.86 | 18.86 | 18.80 | 18.80 | 18.51 | 1,200 |
| Aug 10, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.44 | 4,000 |
| Aug 9, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.44 | - |
| Aug 8, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.44 | - |
| Aug 7, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.44 | 100 |
| Aug 4, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.44 | 100 |
| Aug 3, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.74 | 200 |
| Aug 2, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.24 | 100 |
| Aug 1, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.24 | 100 |
| Jul 31, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.24 | 20,600 |
| Jul 28, 2023 | 21.11 | 21.11 | 20.96 | 21.02 | 20.70 | 20,000 |
| Jul 27, 2023 | 21.00 | 21.05 | 21.00 | 21.05 | 20.73 | 2,700 |
| Jul 26, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.96 | - |
| Jul 25, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.96 | 3,000 |
| Jul 24, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.96 | - |
| Jul 21, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.96 | 100 |
| Jul 20, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.71 | - |
| Jul 19, 2023 | 18.40 | 19.00 | 18.40 | 19.00 | 18.71 | 2,500 |
| Jul 18, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.76 | - |
| Jul 17, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.76 | 300 |
| Jul 14, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.38 | 1,000 |
| Jul 13, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.52 | 2,900 |
| Jul 12, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.52 | 2,000 |
| Jul 11, 2023 | 18.66 | 18.81 | 18.50 | 18.81 | 18.52 | 2,600 |
| Jul 10, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.52 | - |
| Jul 7, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.52 | - |
| Jul 6, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.52 | 200 |
| Jul 5, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 17.98 | - |
| Jul 3, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 17.98 | 2,000 |
| Jun 30, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 17.98 | - |
| Jun 29, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 17.98 | - |
| Jun 28, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 17.98 | - |
| Jun 27, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 17.98 | 100 |
| Jun 26, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.14 | - |
| Jun 23, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.14 | 100 |
| Jun 22, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.42 | 400 |
| Jun 21, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.81 | 1,000 |
| Jun 20, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 18.85 | 300 |
| Jun 16, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | - |
| Jun 15, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | 100 |
| Jun 14, 2023 | 19.60 | 20.36 | 19.60 | 20.35 | 20.04 | 2,000 |
| Jun 13, 2023 | 18.77 | 18.90 | 18.77 | 18.90 | 18.61 | 500 |
| Jun 12, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.26 | 300 |
| Jun 9, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.73 | 1,000 |
| Jun 8, 2023 | 18.00 | 18.00 | 17.90 | 17.90 | 17.63 | 700 |
| Jun 7, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.73 | 1,300 |
| Jun 6, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.19 | - |
| Jun 5, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.19 | - |
| Jun 2, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.19 | 300 |
| Jun 1, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.12 | 400 |
| May 31, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 16.91 | 1,700 |
| May 30, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.02 | - |
| May 26, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.02 | 1,400 |
| May 25, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.66 | - |
| May 24, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.66 | 200 |
| May 23, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 16.98 | 200 |
| May 22, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.37 | - |
| May 19, 2023 | 17.60 | 17.64 | 17.60 | 17.64 | 17.37 | 4,400 |
| May 18, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.04 | 3,100 |
| May 17, 2023 | 17.50 | 17.81 | 17.50 | 17.81 | 17.54 | 1,400 |
| May 16, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.28 | - |
| May 15, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.28 | - |
| May 12, 2023 | 17.50 | 17.70 | 17.50 | 17.55 | 17.28 | 7,100 |
| May 11, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 17.78 | - |
| May 10, 2023 | 18.22 | 18.22 | 18.05 | 18.05 | 17.78 | 1,200 |
| May 9, 2023 | 18.25 | 18.61 | 18.25 | 18.60 | 18.32 | 7,700 |
| May 8, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.17 | - |
| May 5, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.17 | - |
| May 4, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.17 | - |
| May 3, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.17 | 1,800 |
| May 2, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.17 | 1,100 |
| May 1, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.17 | - |
| Apr 28, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.17 | 1,200 |
| Apr 27, 2023 | 18.69 | 18.70 | 18.42 | 18.70 | 18.42 | 500 |
Related Tickers
LUNMF Lundin Mining Corporation
11.89
+4.02%
FDY.TO Faraday Copper Corp.
0.8000
+5.26%
FQVLF First Quantum Minerals Ltd.
13.37
+12.73%
IE Ivanhoe Electric Inc.
10.68
+11.83%
SCCO Southern Copper Corporation
116.94
+4.58%
TKO.TO Taseko Mines Limited
3.5500
+5.65%
ERO Ero Copper Corp.
20.62
+8.07%
HBM Hudbay Minerals Inc.
8.63
+6.28%
TGB Taseko Mines Limited
2.6000
+5.26%
FCX Freeport-McMoRan Inc.
50.50
+2.23%