Dark

FQVLF
FIRST QUANTUM MINERALS
stock OTC

EOD

Aug 7, 2026

31.31USD+4.786%(+1.43)88,750

Pre-market

0.00USD-100.000%(-29.88)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	30.910000	31.347500	30.280000	31.31000	+4.786%	88,750	0.000%
2026-08-06	30.600000	30.600000	29.880000	29.88000	-2.337%	79,034	+4.786%
2026-08-05	26.530000	31.072000	26.530000	30.59500	+2.376%	171,961	+2.337%
2026-08-04	28.500000	30.000000	26.530000	29.88500	+6.961%	194,247	+4.768%
2026-08-03	28.200000	28.200000	27.625000	27.94000	+0.976%	8,224	+12.062%
2026-07-31	27.251319	28.110000	26.830000	27.67000	-0.288%	207,305	+13.155%
2026-07-30	27.460000	27.830000	27.080000	27.75000	+2.361%	151,783	+12.829%
2026-07-29	26.890000	27.795500	26.490000	27.11000	+2.302%	107,965	+15.492%
2026-07-28	26.890000	26.890000	25.750000	26.50000	-2.824%	885,965	+18.151%
2026-07-27	27.650000	27.650000	26.220000	27.27000	-0.365%	33,400	+14.815%
2026-07-24	27.640000	27.890000	27.140000	27.37000	-1.120%	46,291	+14.395%
2026-07-23	27.750000	27.836000	27.250000	27.68000	-0.408%	16,662	+13.114%
2026-07-22	28.400000	28.730000	27.700500	27.79350	-0.950%	43,224	+12.652%
2026-07-21	26.910000	28.390000	26.910000	28.06000	+4.819%	91,696	+11.582%
2026-07-20	26.450000	26.910000	26.450000	26.77000	+2.646%	65,304	+16.959%
2026-07-17	25.530000	26.380000	25.240000	26.08000	-1.955%	170,426	+20.054%
2026-07-16	26.686000	26.740000	26.520000	26.60000	-3.097%	151,488	+17.707%
2026-07-15	27.880000	27.990000	27.040000	27.45000	-0.759%	47,724	+14.062%
2026-07-14	27.460000	27.660000	27.272500	27.66000	+9.350%	218,139	+13.196%
2026-07-13	27.048257	27.750000	25.010000	25.29500	-8.715%	62,446	+23.779%
2026-07-10	27.660000	27.962000	27.560000	27.71000	+0.353%	227,412	+12.992%
2026-07-09	26.800000	27.817500	26.700000	27.61260	+4.752%	684,769	+13.390%
2026-07-08	25.060000	26.360000	25.050000	26.36000	+2.908%	335,804	+18.778%
2026-07-07	29.980000	29.980000	25.517500	25.61500	-6.981%	193,834	+22.233%
2026-07-06	29.990000	29.990000	27.165000	27.53750	+0.282%	200,889	+13.700%
2026-07-02	28.075000	28.350000	27.130000	27.46000	+2.006%	578,155	+14.020%
2026-07-01	26.030000	31.470000	26.030000	26.92000	-1.320%	15,941	+16.308%
2026-06-30	26.230000	27.300000	26.230000	27.28000	+4.086%	446,322	+14.773%
2026-06-29	26.020000	26.385000	25.827500	26.20900	-0.232%	39,785	+19.463%
2026-06-26	26.410000	26.837000	25.960000	26.27000	-0.681%	101,427	+19.185%
2026-06-25	26.570000	26.690000	25.964200	26.45000	+2.599%	202,961	+18.374%
2026-06-24	27.950000	27.950000	25.510000	25.78000	-6.099%	27,332	+21.451%
2026-06-23	28.050000	28.050000	27.110000	27.45450	-7.405%	354,110	+14.043%
2026-06-22	27.510000	30.300000	27.510000	29.65000	-3.137%	472,817	+5.599%
2026-06-18	31.800000	31.800000	30.610100	30.61010	-2.485%	309,579	+2.287%
2026-06-17	32.200000	32.530000	31.300000	31.39000	-2.485%	236,586	-0.255%
2026-06-16	32.510000	32.710000	31.840000	32.19000	-1.920%	1,285,141	-2.734%
2026-06-15	32.261100	33.000000	31.060000	32.82000	+5.803%	1,202,774	-4.601%
2026-06-12	31.020000	31.550000	30.640000	31.02000	+2.478%	129,719	+0.935%
2026-06-11	27.850000	30.392000	27.850000	30.27000	+6.266%	282,224	+3.436%
2026-06-10	29.000000	29.118000	28.140000	28.48500	-1.844%	165,510	+9.918%
2026-06-09	29.600000	30.180000	28.145000	29.02000	+0.034%	313,530	+7.891%
2026-06-08	29.380000	29.780000	29.010000	29.01000	+0.799%	222,174	+7.928%
2026-06-05	31.370000	31.370000	28.680000	28.78000	-12.502%	45,729	+8.791%
2026-06-04	32.520000	33.114000	32.230000	32.89200	+0.794%	161,317	-4.810%
2026-06-03	31.500000	33.290000	31.500000	32.63300	-2.047%	46,065	-4.054%
2026-06-02	32.000000	33.326000	31.760000	33.31500	+5.848%	104,579	-6.018%
2026-06-01	30.700000	31.474500	28.720000	31.47450	+2.157%	126,669	-0.523%
2026-05-29	30.160000	31.000000	30.160000	30.81000	+2.121%	537,464	+1.623%
2026-05-28	27.535000	32.720000	27.535000	30.17000	+5.014%	1,199,293	+3.779%
2026-05-27	28.120000	29.030100	27.940000	28.72950	+1.554%	690,162	+8.982%
2026-05-26	27.880000	28.605000	26.790000	28.29000	+5.560%	705,681	+10.675%
2026-05-22	27.360000	27.360000	26.330000	26.80000	+1.592%	582,047	+16.828%
2026-05-21	25.240000	26.468000	25.240000	26.38000	+1.932%	368,391	+18.688%
2026-05-20	24.790000	26.300000	24.615000	25.88000	+4.355%	170,591	+20.981%
2026-05-19	25.490000	25.490000	24.040000	24.80000	-1.077%	225,540	+26.250%
2026-05-18	25.260000	25.420000	24.750000	25.07000	-1.105%	34,046	+24.890%
2026-05-15	26.327000	26.327000	25.322000	25.35000	-5.888%	284,122	+23.511%
2026-05-14	27.090000	27.100000	26.570000	26.93600	-0.458%	1,484,242	+16.238%
2026-05-13	26.510000	27.320000	26.272000	27.06000	+3.007%	1,238,703	+15.706%
2026-05-12	22.010000	26.550000	22.010000	26.27000	+2.537%	840,666	+19.185%
2026-05-11	25.790000	26.660000	25.560000	25.62000	+0.156%	512,736	+22.209%
2026-05-08	25.100000	25.760000	25.100000	25.58000	+5.834%	640,369	+22.400%
2026-05-07	24.810000	25.480000	24.170000	24.17000	-0.902%	419,321	+29.541%
2026-05-06	24.990000	24.990000	24.100000	24.39000	+5.402%	332,389	+28.372%
2026-05-05	22.260000	23.470000	22.260000	23.14000	+1.491%	94,177	+35.307%
2026-05-04	23.700000	23.757500	22.800000	22.80000	-4.403%	55,308	+37.325%
2026-05-01	24.370000	24.464000	23.850000	23.85000	-2.442%	338,943	+31.279%
2026-04-30	23.690000	24.515000	23.690000	24.44700	+3.152%	455,655	+28.073%
2026-04-29	24.250000	25.068000	23.667000	23.70000	-5.238%	153,600	+32.110%
2026-04-28	25.945000	25.990000	24.850000	25.01000	-4.905%	227,248	+25.190%
2026-04-27	26.410000	26.480000	25.910000	26.30000	+0.382%	369,371	+19.049%
2026-04-24	27.090000	27.275000	26.200000	26.20000	-3.994%	206,367	+19.504%
2026-04-23	27.800000	28.340000	27.110000	27.29000	-1.971%	109,681	+14.731%
2026-04-22	27.570000	28.030000	27.570000	27.83880	+3.644%	110,325	+12.469%
2026-04-21	28.500000	28.500000	26.830000	26.86000	-6.833%	815,104	+16.567%
2026-04-20	28.410000	29.106400	28.410000	28.83000	-0.620%	113,570	+8.602%
2026-04-17	28.790000	29.940000	28.790000	29.01000	+1.725%	93,447	+7.928%
2026-04-16	26.210000	28.558000	26.210000	28.51800	+0.522%	143,992	+9.790%
2026-04-15	28.500000	28.500000	27.300000	28.37000	+1.105%	152,754	+10.363%
2026-04-14	27.790000	28.324300	27.790000	28.06000	+1.300%	301,283	+11.582%
2026-04-13	26.200000	27.994400	26.200000	27.70000	+0.874%	253,427	+13.032%
2026-04-10	27.670000	27.750000	27.460000	27.46000	+1.704%	55,884	+14.020%
2026-04-09	28.000000	28.000000	26.750000	27.00000	-0.589%	93,306	+15.963%
2026-04-08	26.660000	28.460290	26.660000	27.16000	+5.108%	1,289,455	+15.280%
2026-04-07	25.610000	25.930000	25.030000	25.84000	-0.996%	245,526	+21.169%
2026-04-06	25.300000	26.300000	24.650000	26.10000	+4.946%	206,418	+19.962%
2026-04-02	22.030000	25.000000	22.030000	24.87000	-0.995%	152,683	+25.895%
2026-04-01	24.000000	25.427500	24.000000	25.12000	+5.259%	199,637	+24.642%
2026-03-31	21.790000	23.865000	21.790000	23.86500	+6.922%	505,643	+31.196%
2026-03-30	24.000000	24.000000	22.070000	22.32000	-0.490%	333,255	+40.278%
2026-03-27	22.100800	22.710000	21.700000	22.43000	+0.854%	94,677	+39.590%
2026-03-26	22.990000	23.320000	22.240000	22.24000	-5.322%	102,226	+40.782%
2026-03-25	23.600000	23.642500	23.300000	23.49010	+3.072%	269,162	+33.290%
2026-03-24	21.250000	22.930000	21.250000	22.79000	+1.560%	544,356	+37.385%
2026-03-23	21.370000	22.765000	21.370000	22.44000	+5.650%	161,203	+39.528%
2026-03-20	22.070000	22.240000	21.000000	21.24000	-1.393%	394,151	+47.411%
2026-03-19	21.750000	22.078500	20.400000	21.54000	-4.775%	449,422	+45.357%
2026-03-18	23.900000	23.900000	22.620000	22.62000	-5.553%	268,038	+38.417%
2026-03-17	24.160000	24.310000	23.403500	23.95000	-0.672%	218,153	+30.731%
2026-03-16	23.684500	24.320000	23.662000	24.11200	+2.343%	287,045	+29.852%
2026-03-13	24.640000	24.890000	23.395000	23.56000	-5.191%	402,142	+32.895%
2026-03-12	23.000000	24.860000	23.000000	24.85000	+0.404%	411,534	+25.996%
2026-03-11	23.934000	25.020000	23.900000	24.75000	+3.513%	207,533	+26.505%
2026-03-10	24.540000	24.780000	23.870000	23.91000	-0.084%	116,651	+30.949%
2026-03-09	24.040000	24.040000	22.712500	23.93000	-0.919%	368,442	+30.840%
2026-03-06	24.730000	25.200000	23.850000	24.15200	-4.988%	223,566	+29.637%
2026-03-05	27.300000	27.990000	25.080000	25.42000	-7.832%	295,163	+23.171%
2026-03-04	27.438200	27.760000	26.867500	27.58000	+2.262%	262,413	+13.524%
2026-03-03	27.530000	28.690000	26.330000	26.97000	-8.109%	365,419	+16.092%
2026-03-02	28.590000	29.430000	28.590000	29.35000	-2.362%	149,514	+6.678%
2026-02-27	30.350000	30.730000	29.790000	30.06000	-0.166%	450,352	+4.158%
2026-02-26	30.500000	30.500000	29.170000	30.11000	+0.669%	238,854	+3.985%
2026-02-25	28.570000	30.350000	28.570000	29.91000	+1.839%	230,419	+4.681%
2026-02-24	28.100000	29.700000	28.100000	29.37000	+4.641%	308,873	+6.605%
2026-02-23	27.570000	28.305000	27.120000	28.06740	+1.989%	361,198	+11.553%
2026-02-20	26.880000	27.570000	26.710000	27.52000	+3.575%	583,952	+13.772%
2026-02-19	25.610000	26.570000	25.610000	26.57000	-0.784%	710,807	+17.840%
2026-02-18	26.280000	26.895000	26.143500	26.78000	+2.684%	151,777	+16.916%
2026-02-17	26.250000	26.360000	25.070000	26.07990	-1.734%	312,296	+20.054%
2026-02-13	26.710000	27.030000	26.170000	26.54000	-1.192%	340,510	+17.973%
2026-02-12	27.110000	28.610800	26.540000	26.86010	-3.174%	848,071	+16.567%
2026-02-11	28.600000	29.660000	27.090000	27.74070	-2.732%	252,358	+12.867%
2026-02-10	28.230000	28.700000	27.890000	28.52000	-0.070%	80,602	+9.783%
2026-02-09	27.500000	28.780000	27.500000	28.54000	+4.542%	366,168	+9.706%
2026-02-06	26.594200	27.650000	26.594200	27.30000	+4.798%	970,327	+14.689%
2026-02-05	26.910000	27.310000	25.430000	26.05000	-5.273%	1,032,123	+20.192%
2026-02-04	30.040000	30.250000	26.932000	27.50000	-7.470%	784,581	+13.855%
2026-02-03	29.120000	30.720000	29.010000	29.72000	+4.409%	166,507	+5.350%
2026-02-02	27.550000	28.800000	27.550000	28.46500	+0.832%	327,857	+9.995%
2026-01-30	30.010000	30.010000	27.832000	28.23000	-8.788%	182,328	+10.910%
2026-01-29	31.650000	33.297500	30.760000	30.95000	+1.094%	485,332	+1.163%
2026-01-28	31.010000	31.472000	30.227600	30.61500	-0.665%	234,169	+2.270%
2026-01-27	28.500000	31.035000	28.500000	30.82000	+2.290%	65,903	+1.590%
2026-01-26	30.935000	31.869900	30.000000	30.13000	+1.141%	154,196	+3.916%
2026-01-23	28.130000	29.800000	28.030000	29.79000	+6.165%	696,766	+5.102%
2026-01-22	30.060000	30.060000	28.060000	28.06000	-5.965%	708,725	+11.582%
2026-01-21	30.300000	30.590000	29.650000	29.84000	+0.303%	323,245	+4.926%
2026-01-20	29.240000	30.050000	29.130000	29.75000	+1.782%	259,820	+5.244%
2026-01-16	28.850000	29.229000	28.330000	29.22900	-1.120%	212,497	+7.120%
2026-01-15	29.576000	30.050000	29.400000	29.56000	-0.739%	272,940	+5.920%
2026-01-14	29.720000	30.000000	29.350000	29.78000	+1.812%	110,490	+5.138%
2026-01-13	29.330000	29.510000	29.074000	29.25000	-0.375%	104,529	+7.043%
2026-01-12	29.160000	29.510000	29.025000	29.36000	+2.945%	131,399	+6.642%
2026-01-09	28.220000	28.620000	27.470000	28.52000	+4.240%	191,986	+9.783%
2026-01-08	27.250000	27.446500	26.984000	27.36000	-0.690%	1,007,644	+14.437%
2026-01-07	28.000000	28.000000	26.650000	27.55000	-2.478%	383,461	+13.648%
2026-01-06	28.060000	29.600000	28.060000	28.25000	-1.739%	199,591	+10.832%
2026-01-05	27.800000	28.755000	27.800000	28.75000	+6.089%	265,837	+8.904%
2026-01-02	27.381100	27.381100	26.740000	27.10000	+1.014%	123,954	+15.535%
2025-12-31	26.581200	26.890000	26.450000	26.82800	+0.104%	104,582	+16.706%
2025-12-30	26.870000	26.938500	26.710000	26.80000	+0.638%	163,675	+16.828%
2025-12-29	26.261800	26.970000	26.080000	26.63000	-2.096%	86,054	+17.574%
2025-12-26	26.900000	27.600000	26.000000	27.20000	+1.873%	40,887	+15.110%
2025-12-24	26.600000	26.910000	26.422000	26.70000	-1.001%	58,171	+17.266%
2025-12-23	26.490000	27.101000	26.362500	26.97000	+2.821%	275,571	+16.092%
2025-12-22	26.500000	26.500000	25.515000	26.23000	+2.621%	329,957	+19.367%
2025-12-19	25.500000	25.673500	25.255793	25.56000	+2.816%	128,139	+22.496%
2025-12-18	24.745400	25.100000	24.530000	24.86000	+1.304%	544,206	+25.945%
2025-12-17	25.000000	25.050000	24.520000	24.54000	-0.527%	94,569	+27.588%
2025-12-16	24.700000	24.890000	24.130000	24.67000	+0.325%	141,130	+26.915%
2025-12-15	24.550000	24.650000	24.200000	24.59000	+1.864%	245,894	+27.328%
2025-12-12	25.000000	25.290100	24.017000	24.14000	-1.670%	141,910	+29.702%
2025-12-11	24.500000	24.562500	24.100000	24.55000	+2.164%	970,317	+27.536%
2025-12-10	23.360000	24.080000	23.360000	24.03000	+3.395%	234,727	+30.295%
2025-12-09	23.150000	23.454000	22.900000	23.24100	-1.688%	49,871	+34.719%
2025-12-08	24.184000	24.330000	23.640000	23.64000	-1.725%	71,260	+32.445%
2025-12-05	24.000000	24.331000	23.958000	24.05500	+1.584%	55,890	+30.160%
2025-12-04	23.280000	24.100000	23.280000	23.68000	-0.400%	191,485	+32.221%
2025-12-03	22.921500	23.880000	22.921500	23.77500	+5.339%	224,894	+31.693%
2025-12-02	22.550000	23.880000	22.000100	22.57000	-0.089%	59,068	+38.724%
2025-12-01	23.070000	23.105000	22.530000	22.59000	-0.397%	75,439	+38.601%
2025-11-28	21.550000	22.920000	21.550000	22.68000	+6.679%	271,568	+38.051%
2025-11-26	20.810000	21.350000	20.710000	21.26000	+1.431%	170,719	+47.272%
2025-11-25	20.050000	21.100000	20.010000	20.96000	+0.721%	137,741	+49.380%
2025-11-24	19.520000	20.950000	19.520000	20.81000	+2.411%	372,664	+50.457%
2025-11-21	19.950000	20.420000	19.730000	20.32000	+2.678%	229,951	+54.085%
2025-11-20	20.850000	21.160000	19.790000	19.79000	-3.932%	377,666	+58.211%
2025-11-19	20.350000	20.760000	20.330000	20.60000	+1.179%	279,304	+51.990%
2025-11-18	20.970000	21.080000	20.360000	20.36000	-3.507%	429,276	+53.782%
2025-11-17	20.680000	21.100000	20.680000	21.10000	-0.159%	39,264	+48.389%
2025-11-14	21.000000	21.760000	21.000000	21.13350	-0.829%	140,539	+48.153%
2025-11-13	22.210000	22.210000	21.060000	21.31010	-3.180%	382,156	+46.926%
2025-11-12	21.707000	22.050000	21.512000	22.01000	+3.328%	175,425	+42.254%
2025-11-11	21.473800	21.610000	21.010000	21.30100	-1.155%	89,014	+46.988%
2025-11-10	21.730000	21.730000	21.370000	21.55000	+2.327%	172,708	+45.290%
2025-11-07	20.698900	21.500000	20.390000	21.06000	+1.374%	94,086	+48.670%
2025-11-06	20.310000	21.170000	20.230000	20.77450	+3.079%	264,263	+50.714%
2025-11-05	19.540000	20.154000	19.170000	20.15400	+2.879%	44,820	+55.354%
2025-11-04	19.740000	20.720000	19.550000	19.59000	-3.402%	190,562	+59.826%
2025-11-03	20.290000	20.320000	19.310000	20.28000	-2.171%	140,966	+54.389%
2025-10-31	21.003800	21.045000	20.290000	20.73000	-1.707%	112,624	+51.037%
2025-10-30	21.697300	21.810000	20.550000	21.09000	-3.434%	763,071	+48.459%
2025-10-29	21.950000	22.900000	20.890000	21.84000	-2.369%	187,371	+43.361%
2025-10-28	22.150000	22.970000	21.720000	22.37000	+2.898%	177,669	+39.964%
2025-10-27	21.700000	21.854000	21.480000	21.74000	+0.184%	241,987	+44.020%
2025-10-24	21.390000	21.770000	21.270000	21.70000	+1.449%	79,748	+44.286%
2025-10-23	21.610000	21.768000	21.240000	21.39000	+1.221%	237,366	+46.377%
2025-10-22	20.190000	21.260000	20.190000	21.13200	-0.649%	46,108	+48.164%
2025-10-21	21.748300	21.748300	20.990416	21.27000	-3.756%	194,317	+47.203%
2025-10-20	22.440000	22.660000	22.080600	22.10000	-0.515%	444,502	+41.674%
2025-10-17	22.600000	22.628000	21.930000	22.21450	-2.009%	438,605	+40.944%
2025-10-16	23.530000	24.750000	22.580000	22.67000	-3.450%	852,050	+38.112%
2025-10-15	22.790000	24.000000	22.790000	23.48000	+3.028%	82,700	+33.348%
2025-10-14	24.100000	24.100000	22.220000	22.79000	-4.505%	293,852	+37.385%
2025-10-13	22.400000	24.265000	22.400000	23.86500	+5.178%	260,243	+31.196%
2025-10-10	23.565000	24.005000	22.520000	22.69000	-1.974%	189,053	+37.990%
2025-10-09	24.110855	24.300000	22.960000	23.14700	-1.586%	370,841	+35.266%
2025-10-08	22.510000	23.650000	22.510000	23.52000	+4.487%	521,807	+33.121%
2025-10-07	24.010000	24.010000	22.460000	22.51000	-0.442%	250,711	+39.094%
2025-10-06	23.301700	23.420000	22.610000	22.61000	-2.375%	591,450	+38.479%
2025-10-03	22.940000	23.233500	22.690000	23.16000	+2.469%	548,294	+35.190%
2025-10-02	23.030000	23.440000	22.540000	22.60200	-0.868%	234,242	+38.528%
2025-10-01	22.590000	22.880000	22.180000	22.80000	+0.885%	248,330	+37.325%
2025-09-30	22.383100	22.730000	21.140000	22.60000	-0.414%	251,683	+38.540%
2025-09-29	21.420000	22.696000	21.280000	22.69400	+8.480%	294,937	+37.966%
2025-09-26	20.600000	20.920000	20.600000	20.92000	+1.406%	268,056	+49.665%
2025-09-25	20.580000	20.730000	20.320000	20.63000	-0.415%	510,046	+51.769%
2025-09-24	20.570000	21.992500	20.570000	20.71600	+2.912%	154,827	+51.139%
2025-09-23	19.900000	20.220000	19.887205	20.12990	+0.449%	411,250	+55.540%
2025-09-22	19.240000	20.270000	18.700000	20.04000	+2.193%	251,233	+56.238%
2025-09-19	18.660000	19.737300	18.660000	19.61000	+2.994%	377,334	+59.663%
2025-09-18	18.930000	19.160000	18.930000	19.04000	-1.398%	897,607	+64.443%
2025-09-17	20.000000	20.000000	19.130000	19.31000	-1.580%	236,149	+62.144%
2025-09-16	19.410000	19.620000	19.250000	19.62000	+1.082%	1,615,289	+59.582%
2025-09-15	19.170000	19.500000	19.170000	19.41000	+2.064%	171,774	+61.309%
2025-09-12	18.840000	19.280000	18.800000	19.01750	+0.889%	201,055	+64.638%
2025-09-11	18.605000	18.850000	18.414000	18.85000	+3.175%	50,858	+66.101%
2025-09-10	18.350000	18.510000	17.970000	18.27000	-0.436%	115,630	+71.374%
2025-09-09	18.100000	18.380000	18.023000	18.35000	+2.503%	112,524	+70.627%
2025-09-08	18.000000	18.000000	17.740000	17.90200	+0.913%	133,271	+74.897%
2025-09-05	18.000000	18.044000	17.600000	17.74000	+0.968%	183,902	+76.494%
2025-09-04	17.140000	17.985000	17.140000	17.57000	-2.982%	90,196	+78.201%
2025-09-03	17.510000	18.280000	17.510000	18.11000	+5.475%	118,166	+72.888%
2025-09-02	16.870100	17.170000	16.799500	17.17000	-2.143%	93,438	+82.353%
2025-08-29	16.980000	17.570000	16.980000	17.54600	+2.369%	112,076	+78.445%
2025-08-28	17.000000	17.142000	16.950300	17.14000	+1.240%	66,098	+82.672%
2025-08-27	15.980000	16.930000	15.980000	16.93000	-1.398%	43,044	+84.938%
2025-08-26	16.810000	17.170000	16.810000	17.17000	+1.119%	189,979	+82.353%
2025-08-25	16.150000	17.108000	16.150000	16.98000	+0.295%	69,130	+84.393%
2025-08-22	15.650000	16.930000	15.650000	16.93000	+4.249%	306,230	+84.938%
2025-08-21	15.600000	16.300000	15.600000	16.24000	+0.557%	104,449	+92.796%
2025-08-20	16.490000	16.524000	16.060000	16.15000	-2.299%	72,939	+93.870%
2025-08-19	16.750000	16.850000	16.500000	16.53000	-2.420%	44,459	+89.413%
2025-08-18	16.970000	16.970000	16.870000	16.94000	-0.994%	62,149	+84.829%
2025-08-15	16.150000	17.230000	16.150000	17.11000	-0.058%	35,021	+82.992%
2025-08-14	17.300000	17.300000	16.890000	17.12000	-1.098%	202,733	+82.886%
2025-08-13	17.350000	17.440000	17.112500	17.31000	+0.757%	45,045	+80.878%
2025-08-12	16.760000	17.290000	16.760000	17.18000	+2.201%	39,143	+82.247%
2025-08-11	17.150000	17.380000	16.500000	16.81000	-2.720%	28,314	+86.258%
2025-08-08	16.980000	17.320000	16.980000	17.28000	+2.704%	45,447	+81.192%
2025-08-07	15.830100	16.964000	15.830100	16.82500	+0.749%	48,650	+86.092%
2025-08-06	16.925000	16.978000	16.566000	16.70000	-1.475%	221,036	+87.485%
2025-08-05	16.420000	17.076000	16.420000	16.95000	-0.587%	547,608	+84.720%
2025-08-04	16.500000	17.050000	16.050000	17.05000	+5.901%	8,581	+83.636%
2025-08-01	16.650000	16.650000	16.080000	16.10000	-4.167%	232,339	+94.472%
2025-07-31	16.300000	16.891000	16.300000	16.80000	+1.144%	160,319	+86.369%
2025-07-30	17.180000	17.180000	16.350000	16.61000	-2.294%	158,478	+88.501%
2025-07-29	17.100000	17.132000	16.856000	17.00000	-0.973%	110,449	+84.176%
2025-07-28	16.800000	17.520000	16.800000	17.16700	-0.826%	261,995	+82.385%
2025-07-25	17.300100	17.340000	16.960000	17.31000	-1.255%	136,319	+80.878%
2025-07-24	17.390000	18.110000	17.390000	17.53000	-2.340%	67,665	+78.608%
2025-07-23	16.750000	18.100000	16.750000	17.95000	+0.391%	270,757	+74.429%
2025-07-22	17.530000	17.900000	17.280000	17.88000	+3.192%	300,224	+75.112%
2025-07-21	17.206400	17.420500	17.190000	17.32700	+1.705%	212,962	+80.701%
2025-07-18	17.210000	17.210000	17.036500	17.03650	-0.815%	269,394	+83.782%
2025-07-17	16.800000	17.262200	16.800000	17.17650	+1.636%	94,394	+82.284%
2025-07-16	16.530000	16.900000	16.530000	16.90000	-0.295%	106,913	+85.266%
2025-07-15	16.975000	16.990000	16.746000	16.95000	-0.118%	95,709	+84.720%
2025-07-14	16.900000	16.970000	16.620000	16.97000	-0.481%	421,134	+84.502%
2025-07-11	17.208000	17.208000	16.950000	17.05200	-1.718%	372,334	+83.615%
2025-07-10	17.206700	17.490000	17.180000	17.35000	+1.107%	256,051	+80.461%
2025-07-09	17.600000	17.700000	17.095000	17.16000	-3.073%	320,491	+82.459%
2025-07-08	18.165000	18.165000	17.678000	17.70400	-2.457%	231,586	+76.853%
2025-07-07	18.310000	18.310000	18.000000	18.15000	-1.519%	254,626	+72.507%
2025-07-03	17.210000	18.490000	17.210000	18.43000	-0.217%	186,470	+69.886%
2025-07-02	18.000000	19.000000	18.000000	18.47000	+4.409%	136,372	+69.518%
2025-07-01	17.750000	18.000000	16.100000	17.69000	-0.282%	27,747	+76.993%
2025-06-30	17.500000	17.884000	17.379000	17.74000	+1.720%	84,127	+76.494%
2025-06-27	17.540000	17.660100	17.240100	17.44000	-0.796%	354,480	+79.530%
2025-06-26	16.690000	17.590000	16.680000	17.58000	+7.523%	82,929	+78.100%
2025-06-25	16.420000	16.550000	16.269000	16.35000	-0.305%	207,398	+91.498%
2025-06-24	15.230000	16.435000	15.230000	16.40000	+3.210%	475,842	+90.915%
2025-06-23	15.610000	15.980000	15.510000	15.89000	+2.186%	116,708	+97.042%
2025-06-20	15.150000	16.073200	15.150000	15.55000	-0.702%	104,432	+101.350%
2025-06-18	14.800000	15.750000	14.800000	15.66000	+0.772%	59,126	+99.936%
2025-06-17	15.735000	15.749000	15.530000	15.54000	-1.521%	158,017	+101.480%
2025-06-16	15.694000	15.931000	15.694000	15.78000	+2.534%	513,427	+98.416%
2025-06-13	15.322000	15.690000	15.292000	15.39000	-0.324%	530,436	+103.444%
2025-06-12	15.750000	16.000000	15.430000	15.44000	-0.899%	153,822	+102.785%
2025-06-11	14.600000	15.760100	14.600000	15.58000	+1.038%	159,636	+100.963%
2025-06-10	15.710000	15.710000	15.380000	15.42000	-1.846%	124,528	+103.048%
2025-06-09	15.080000	16.000000	15.080000	15.71000	-0.064%	140,175	+99.300%
2025-06-06	15.820000	15.960000	15.680000	15.72000	-0.380%	39,890	+99.173%
2025-06-05	15.650000	15.900000	15.619500	15.78000	+2.734%	79,215	+98.416%
2025-06-04	15.250100	15.390000	15.152500	15.36000	+1.857%	187,610	+103.841%
2025-06-03	15.000000	15.430000	14.450000	15.08000	-0.789%	142,818	+107.626%
2025-06-02	15.070000	15.320000	14.865600	15.20000	+2.701%	108,933	+105.987%
2025-05-30	14.750000	14.940000	14.710000	14.80020	-1.273%	251,356	+111.551%
2025-05-29	14.300000	15.009774	14.300000	14.99100	+1.222%	64,659	+108.859%
2025-05-28	15.012400	15.012400	14.681500	14.81000	-0.804%	140,696	+111.411%
2025-05-27	14.910000	15.440000	14.910000	14.93000	+0.054%	39,849	+109.712%
2025-05-23	14.495000	15.010100	14.495000	14.92200	+3.195%	224,414	+109.824%
2025-05-22	13.700000	14.536500	13.700000	14.46000	+1.616%	81,232	+116.528%
2025-05-21	14.040000	14.520000	14.040000	14.23000	+0.211%	54,182	+120.028%
2025-05-20	14.261200	14.261200	14.035000	14.20000	+3.953%	92,889	+120.493%
2025-05-19	13.470000	14.000000	13.470000	13.66000	-2.149%	10,453	+129.209%
2025-05-16	14.290000	14.290000	13.760000	13.96000	-2.718%	82,934	+124.284%
2025-05-15	14.160000	14.360000	14.060000	14.35000	-0.713%	56,520	+118.188%
2025-05-14	14.660000	14.790000	14.370000	14.45300	-1.546%	152,754	+116.633%
2025-05-13	14.450000	14.830000	14.450000	14.68000	+1.874%	303,954	+113.283%
2025-05-12	14.340000	14.620000	14.030000	14.41000	+3.621%	239,753	+117.280%
2025-05-09	13.686700	13.906500	13.596000	13.90650	+3.548%	309,920	+125.147%
2025-05-08	12.670000	13.737500	12.670000	13.43000	-1.032%	100,293	+133.135%
2025-05-07	13.790000	13.873500	13.470100	13.57000	-2.685%	211,108	+130.730%
2025-05-06	13.430000	14.019000	13.400000	13.94440	+3.445%	59,778	+124.535%
2025-05-05	13.600000	13.650000	13.474500	13.48000	-1.462%	184,700	+132.270%
2025-05-02	13.650000	13.841000	13.604400	13.68000	+1.634%	118,186	+128.874%
2025-05-01	13.315000	13.688000	13.315000	13.46000	+0.223%	239,894	+132.615%
2025-04-30	12.310000	13.800000	12.310000	13.43000	-1.827%	102,143	+133.135%
2025-04-29	13.510500	13.700000	13.440000	13.68000	+1.786%	242,295	+128.874%
2025-04-28	13.850000	13.850000	13.267000	13.44000	-3.030%	175,754	+132.961%
2025-04-25	13.700000	13.945000	13.565000	13.86000	+0.727%	481,631	+125.902%
2025-04-24	13.060000	14.069700	12.530000	13.76000	+5.118%	332,394	+127.544%
2025-04-23	12.730000	13.090000	12.500000	13.09000	+8.092%	433,957	+139.190%
2025-04-22	11.790000	12.260000	11.790000	12.11000	+5.488%	263,855	+158.547%
2025-04-21	11.920000	11.920000	11.270000	11.48000	-3.925%	166,062	+172.735%
2025-04-17	12.040000	12.085000	11.770000	11.94900	-0.673%	153,458	+162.030%
2025-04-16	11.500000	12.223400	11.500000	12.03000	+0.864%	124,386	+160.266%
2025-04-15	11.860000	12.075500	11.740000	11.92700	+0.650%	202,042	+162.514%
2025-04-14	11.430000	12.500000	11.430000	11.85000	+2.243%	373,887	+164.219%
2025-04-11	10.850000	11.750000	10.850000	11.59000	+3.482%	379,422	+170.147%
2025-04-10	11.950000	11.950000	10.950000	11.20000	-6.744%	200,534	+179.554%
2025-04-09	10.770000	12.360000	10.180000	12.01000	+13.947%	210,497	+160.699%
2025-04-08	11.050000	11.800100	10.236000	10.54000	-3.568%	443,737	+197.059%
2025-04-07	10.630000	11.780000	10.620000	10.93000	-2.498%	234,411	+186.459%
2025-04-04	12.630000	12.690000	10.573500	11.21000	-12.763%	517,201	+179.304%
2025-04-03	13.260000	13.462000	12.790000	12.85000	-6.951%	158,857	+143.658%
2025-04-02	13.250000	14.099000	13.250000	13.81000	-2.609%	241,214	+126.720%
2025-04-01	13.460000	14.180000	13.460000	14.18000	+5.428%	260,677	+120.804%
2025-03-31	12.690000	13.628800	12.690000	13.45000	-1.896%	399,710	+132.788%
2025-03-28	14.050000	14.518000	13.625000	13.71000	-6.352%	327,769	+128.373%
2025-03-27	15.470000	15.470000	14.599700	14.64000	-2.139%	360,619	+113.866%
2025-03-26	16.230000	16.230000	14.860000	14.96000	-5.615%	406,525	+109.291%
2025-03-25	15.860000	15.950000	15.763000	15.85000	+0.158%	70,914	+97.539%
2025-03-24	15.350000	16.003000	15.350000	15.82500	+2.229%	287,675	+97.852%
2025-03-21	14.360000	15.580000	14.360000	15.48000	-0.450%	177,200	+102.261%
2025-03-20	15.720000	16.080000	15.530000	15.55000	-3.715%	118,047	+101.350%
2025-03-19	15.845000	16.220000	15.180000	16.15000	+6.390%	132,236	+93.870%
2025-03-18	14.780000	15.300000	14.650000	15.18000	+2.706%	162,340	+106.258%
2025-03-17	15.000000	15.140000	14.411000	14.78000	+0.956%	321,253	+111.840%
2025-03-14	14.300000	15.140000	14.030000	14.64000	+3.881%	362,868	+113.866%
2025-03-13	12.000000	14.250000	12.000000	14.09300	+14.049%	213,486	+122.167%
2025-03-12	12.122500	12.550000	12.122500	12.35700	+3.233%	257,724	+153.379%
2025-03-11	11.370000	12.080000	11.370000	11.97000	+2.360%	156,243	+161.571%
2025-03-10	12.350000	12.350000	11.450000	11.69400	-5.845%	101,259	+167.744%
2025-03-07	12.790000	12.790000	12.110000	12.42000	-3.721%	36,007	+152.093%
2025-03-06	11.900000	13.050000	11.900000	12.90000	+0.078%	235,316	+142.713%
2025-03-05	12.040000	12.890000	11.770000	12.89000	+10.360%	78,297	+142.901%
2025-03-04	11.480000	11.940100	11.245000	11.68000	-1.101%	185,577	+168.065%
2025-03-03	12.698600	13.000000	11.756000	11.81000	-4.527%	102,718	+165.114%
2025-02-28	12.190000	12.663500	12.190000	12.37000	-1.513%	97,162	+153.112%
2025-02-27	12.290000	13.090000	12.100000	12.56000	+1.655%	314,982	+149.283%
2025-02-26	12.630000	12.800000	12.120000	12.35550	+0.369%	62,749	+153.409%
2025-02-25	13.300000	13.300000	11.880000	12.31010	-0.805%	275,309	+154.344%
2025-02-24	12.256000	12.490000	12.170000	12.41000	+1.671%	90,105	+152.297%
2025-02-21	13.150000	13.150000	12.192000	12.20600	-8.712%	255,409	+156.513%
2025-02-20	12.510000	13.370860	12.510000	13.37086	+2.068%	99,551	+134.166%
2025-02-19	13.580000	13.580000	13.100000	13.10000	-3.321%	144,407	+139.008%
2025-02-18	13.610000	13.740000	13.550000	13.55000	-2.307%	124,176	+131.070%

.dark-mode .Rnqf5d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rnqf5d{ color: #333333; background-color: white; border: 2px solid #333333; }FQVLFFIRST QUANTUM MINERALSstock OTC

FQVLF
FIRST QUANTUM MINERALS
stock OTC