Skip to main content

First Quantum Minerals (OP: FQVLF )

13.33 +0.13 (+1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.450 8.450 8.090 8.270 115,881 -0.08(-0.96%)
Dec 28, 2023 8.600 8.619 8.272 8.350 94,663 -0.18(-2.11%)
Dec 27, 2023 8.500 8.620 8.360 8.530 53,045 -0.09(-1.04%)
Dec 26, 2023 8.360 9.020 8.000 8.620 86,071 +0.30(+3.61%)
Dec 22, 2023 8.180 8.620 8.060 8.320 96,027 +0.29(+3.61%)
Dec 21, 2023 7.890 8.040 7.890 8.030 167,387 +0.28(+3.61%)
Dec 20, 2023 8.270 8.270 7.750 7.750 110,081 -0.38(-4.71%)
Dec 19, 2023 7.880 8.170 7.880 8.133 149,772 +0.41(+5.35%)
Dec 18, 2023 8.020 8.088 7.720 7.720 106,611 +0.01(+0.15%)
Dec 15, 2023 7.760 8.010 7.580 7.709 87,084 +0.08(+1.03%)
Dec 14, 2023 8.030 8.260 7.530 7.630 666,119 -0.27(-3.42%)
Dec 13, 2023 7.000 7.900 6.920 7.900 133,237 +0.80(+11.27%)
Dec 12, 2023 7.560 7.560 7.090 7.100 69,623 -0.18(-2.47%)
Dec 11, 2023 7.695 7.740 7.270 7.280 188,567 -0.38(-4.96%)
Dec 08, 2023 7.840 8.020 7.580 7.660 124,756 -0.08(-1.02%)
Dec 07, 2023 7.960 7.960 7.560 7.739 372,098 +0.02(+0.24%)
Dec 06, 2023 7.920 8.140 7.720 7.720 69,407 -0.30(-3.74%)
Dec 05, 2023 8.545 8.760 7.960 8.020 138,247 -0.13(-1.56%)
Dec 04, 2023 8.290 8.500 8.000 8.147 121,676 -0.17(-2.06%)
Dec 01, 2023 8.170 8.376 8.140 8.319 99,509 +0.14(+1.76%)
Nov 30, 2023 8.685 8.685 8.030 8.174 225,935 -0.20(-2.34%)
Nov 29, 2023 8.562 9.120 8.240 8.370 217,341 -0.92(-9.89%)
Nov 28, 2023 9.000 9.443 8.555 9.289 251,778 -0.06(-0.66%)
Nov 27, 2023 9.597 9.768 9.350 9.350 144,526 -0.30(-3.15%)
Nov 24, 2023 10.50 10.50 9.650 9.654 174,627 -0.39(-3.84%)
Nov 22, 2023 10.21 10.76 9.997 10.04 56,030 -0.31(-2.95%)
Nov 21, 2023 10.81 11.40 10.30 10.35 100,384 -0.38(-3.59%)
Nov 20, 2023 10.65 11.06 10.53 10.73 207,815 -0.41(-3.68%)
Nov 17, 2023 11.30 11.32 10.93 11.14 115,416 +0.22(+2.01%)
Nov 16, 2023 11.60 11.60 10.88 10.92 92,656 -0.69(-5.94%)
Nov 15, 2023 10.77 11.64 10.77 11.61 90,767 +0.33(+2.93%)
Nov 14, 2023 11.68 12.03 11.28 11.28 53,243 -0.17(-1.48%)
Nov 13, 2023 11.79 11.79 11.23 11.45 156,859 -0.32(-2.72%)
Nov 10, 2023 12.10 12.10 11.61 11.77 106,828 -0.43(-3.52%)
Nov 09, 2023 11.00 12.36 11.00 12.20 505,663 +0.90(+7.96%)
Nov 08, 2023 12.65 12.65 10.95 11.30 328,385 -0.78(-6.46%)
Nov 07, 2023 12.54 12.54 12.04 12.08 72,600 -0.33(-2.70%)
Nov 06, 2023 13.10 13.28 12.41 12.41 404,135 -0.37(-2.86%)
Nov 03, 2023 12.50 12.90 12.00 12.78 193,566 +1.26(+10.95%)
Nov 02, 2023 10.70 11.78 10.70 11.52 1,882,152 +0.83(+7.76%)
Nov 01, 2023 12.14 12.14 9.870 10.69 243,209 -0.88(-7.61%)
Oct 31, 2023 13.61 14.05 11.55 11.57 1,601,222 -2.91(-20.10%)
Oct 30, 2023 18.96 18.96 14.00 14.48 1,061,536 -5.72(-28.32%)
Oct 27, 2023 20.63 20.63 20.20 20.20 308,429 -0.02(-0.10%)
Oct 26, 2023 19.29 20.81 19.29 20.22 319,109 -0.54(-2.60%)
Oct 25, 2023 21.84 21.84 20.71 20.76 283,306 -0.84(-3.89%)
Oct 24, 2023 22.02 22.22 21.60 21.60 174,448 +0.09(+0.40%)
Oct 23, 2023 21.28 21.82 21.23 21.51 96,307 -0.46(-2.08%)
Oct 20, 2023 22.30 22.30 21.92 21.97 110,489 -0.68(-3.00%)
Oct 19, 2023 22.50 22.86 22.45 22.65 82,832 -0.02(-0.07%)
Oct 18, 2023 23.37 23.37 22.48 22.67 132,456 -0.84(-3.59%)
Oct 17, 2023 23.45 23.68 23.43 23.51 32,686 +0.10(+0.41%)
Oct 16, 2023 23.54 23.82 23.41 23.41 46,331 +0.74(+3.28%)
Oct 13, 2023 22.88 23.13 22.63 22.67 208,853 +0.20(+0.89%)
Oct 12, 2023 23.33 23.49 22.29 22.47 235,560 -0.73(-3.15%)
Oct 11, 2023 22.93 23.69 22.93 23.20 87,513 +0.46(+2.02%)
Oct 10, 2023 22.27 22.83 22.27 22.74 42,688 -0.06(-0.26%)
Oct 09, 2023 22.52 23.10 21.55 22.80 63,512 +0.53(+2.39%)
Oct 06, 2023 21.95 22.28 21.51 22.27 129,110 +0.49(+2.24%)
Oct 05, 2023 21.59 21.82 21.36 21.78 30,217 +0.14(+0.65%)
Oct 04, 2023 21.14 21.68 21.01 21.64 223,288 -0.26(-1.19%)
Oct 03, 2023 22.24 22.24 21.69 21.90 149,752 -0.57(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.