FM.TO - First Quantum Minerals Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201911.6012.0611.6012.0112.012,960,400
Nov 14, 201911.5711.8011.3111.4811.481,252,100
Nov 13, 201911.6711.9611.5111.5211.521,513,400
Nov 12, 201912.2012.2711.8011.9111.913,461,400
Nov 11, 201912.4012.4112.1212.1912.191,269,900
Nov 08, 201912.5212.7112.4212.6112.611,371,700
Nov 07, 201912.6512.9312.5612.7712.773,656,000
Nov 06, 201912.8612.8712.2512.2512.253,469,600
Nov 05, 201912.8513.3712.6512.9012.904,724,700
Nov 04, 201912.1012.7011.8612.5112.514,834,400
Nov 01, 201911.3511.8111.2911.7311.734,159,000
Oct 31, 201911.7011.7710.8911.1311.134,638,500
Oct 30, 201911.7111.8011.2411.7011.704,249,100
Oct 29, 201911.0311.8810.9311.6411.645,021,900
Oct 28, 201910.9811.2910.9811.2211.221,601,700
Oct 25, 201910.6911.1310.6910.9910.991,719,000
Oct 24, 201911.2211.3010.5410.7610.762,024,000
Oct 23, 201911.1711.2010.7611.0011.002,525,800
Oct 22, 201911.0311.2710.8810.9310.931,588,900
Oct 21, 201911.3311.5011.0011.0411.043,261,000
Oct 18, 201911.4511.4610.9711.0811.084,558,100
Oct 17, 201910.7511.6810.6911.1011.106,160,700
Oct 16, 20199.8510.019.719.979.972,391,700
Oct 15, 20199.939.999.569.889.883,554,000
Oct 11, 20199.7410.549.7010.1910.198,406,400
Oct 10, 20199.659.759.469.649.643,309,900
Oct 09, 20199.609.679.359.419.413,567,300
Oct 08, 20199.529.549.349.489.483,105,400
Oct 07, 20199.739.779.599.629.624,149,000
Oct 04, 20199.759.909.559.679.673,997,100
Oct 03, 20199.799.989.719.819.815,795,600
Oct 02, 201910.5310.579.929.969.964,408,900
Oct 01, 201910.7911.2210.4010.7910.794,562,700
Sep 30, 201910.8911.2310.7911.1311.133,746,500
Sep 27, 201910.6111.2110.5710.8310.835,003,500
Sep 26, 201911.6411.6810.2810.3710.375,299,400
Sep 25, 201911.4011.8710.9511.5911.592,434,100
Sep 24, 201911.0411.5810.9911.5611.564,999,100
Sep 23, 201911.0711.2910.5911.0311.036,479,100
Sep 20, 201911.6712.7211.6312.2112.2112,197,800
Sep 19, 201910.1811.6610.1611.2011.207,390,100
Sep 18, 201910.5410.579.9610.1510.154,349,400
Sep 17, 201910.3310.6010.2510.6010.602,600,500
Sep 16, 201910.6010.7510.4010.5510.552,989,600
Sep 13, 201910.4911.1210.3811.0011.007,969,700
Sep 12, 20199.2510.389.2410.0310.0311,780,100
Sep 11, 20199.539.659.169.249.243,524,300
Sep 10, 20199.229.609.069.409.402,779,900
Sep 09, 20199.069.349.059.249.244,991,900
Sep 06, 20199.409.409.029.059.051,779,200
Sep 05, 20198.959.388.909.309.304,893,400
Sep 04, 20198.408.828.388.698.693,519,200
Sep 03, 20197.988.227.868.178.173,231,100
Aug 30, 20198.098.227.978.168.162,851,200
Aug 29, 20198.188.407.977.997.993,106,000
Aug 28, 20197.878.037.857.997.994,130,600
Aug 27, 20198.238.327.847.897.893,065,300
Aug 27, 20190.005 Dividend
Aug 26, 20198.538.658.098.178.162,421,300
Aug 23, 20198.818.838.368.418.402,293,900
Aug 22, 20198.989.008.788.808.791,492,000
Aug 21, 20199.059.228.908.958.941,866,800
Aug 20, 20199.049.078.908.968.951,849,500
Aug 19, 20198.749.218.609.169.152,422,500
Aug 16, 20198.748.758.318.448.431,709,500
Aug 15, 20198.989.028.498.638.622,807,800
Aug 14, 20199.399.478.928.968.953,956,700
Aug 13, 20199.579.949.529.709.693,035,700
Aug 12, 20199.609.719.429.599.583,653,600
Aug 09, 201910.1110.259.549.589.575,248,300
Aug 08, 201910.1810.3810.1510.3010.293,692,800
Aug 07, 201910.0010.129.7410.0410.034,078,000
Aug 06, 201910.2910.329.8310.1410.133,816,600
Aug 02, 201910.6310.6310.2910.4910.484,022,400
Aug 01, 201911.9111.9610.6210.7410.734,221,600
Jul 31, 201911.8612.1911.8312.1612.152,544,300
Jul 30, 201911.8612.2111.6812.1312.124,544,500
Jul 29, 201912.4512.6411.9912.2412.232,125,300
Jul 26, 201912.4712.6312.4012.5112.50916,900
Jul 25, 201912.9813.0112.3412.4312.422,014,600
Jul 24, 201912.8013.0012.6912.8812.872,379,800
Jul 23, 201913.1013.1912.8412.9512.942,147,000
Jul 22, 201913.1613.3513.0313.0513.042,460,800
Jul 19, 201912.9713.4912.9713.3113.303,171,800
Jul 18, 201912.3312.5912.2612.5212.512,239,300
Jul 17, 201912.5112.6012.2512.3912.382,730,100
Jul 16, 201911.8112.7411.8012.6912.683,519,600
Jul 15, 201911.5611.9711.5611.9511.941,950,300
Jul 12, 201911.3211.4511.2411.4311.421,397,700
Jul 11, 201910.9311.4710.9311.3911.382,460,800
Jul 10, 201911.0311.1010.8111.0811.072,834,600
Jul 09, 201911.3511.3510.3910.8010.794,335,700
Jul 08, 201911.6711.7611.5211.5511.541,663,300
Jul 05, 201911.9012.0511.5511.7711.762,769,400
Jul 04, 201912.0312.2012.0312.0912.08524,000
Jul 03, 201912.4212.4712.1012.1712.16984,600
Jul 02, 201912.2912.3711.9212.3512.342,865,700
Jun 28, 201912.3312.4712.2112.4412.431,629,300
Jun 27, 201912.4512.5012.2212.2612.252,019,100
Jun 26, 201912.3312.5212.0312.4212.412,201,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...