Dark

FM
FIRST QUANTUM MINERALS
stock TSE

Inactive

Aug 2, 2024

15.48CAD-3.129%(-0.50)2,607,147

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	15.6000	15.9600	15.2100	15.4800	-3.129%	2,607,147	0.000%
2024-08-01	16.7300	16.7300	15.6200	15.9800	-5.444%	2,103,268	-3.129%
2024-07-31	16.5000	16.9000	16.1000	16.9000	+5.625%	2,946,900	-8.402%
2024-07-30	16.4000	16.5000	15.9900	16.0000	-3.265%	2,011,620	-3.250%
2024-07-29	16.6000	16.6100	16.1900	16.5400	-1.371%	1,926,793	-6.409%
2024-07-26	16.8600	17.0100	16.5700	16.7700	+0.540%	1,449,331	-7.692%
2024-07-25	16.4900	16.9000	15.9800	16.6800	-0.477%	2,464,315	-7.194%
2024-07-24	17.0000	17.3500	16.5200	16.7600	+2.570%	1,834,967	-7.637%
2024-07-23	16.5100	16.6500	15.8000	16.3400	-0.850%	1,497,704	-5.263%
2024-07-22	16.6600	16.8900	16.3000	16.4800	-0.483%	1,725,465	-6.068%
2024-07-19	16.2300	16.6400	16.1800	16.5600	+1.099%	1,519,805	-6.522%
2024-07-18	17.1000	17.2000	16.3100	16.3800	-5.645%	2,453,022	-5.495%
2024-07-17	17.6800	17.6800	16.9500	17.3600	-2.087%	2,130,149	-10.829%
2024-07-16	18.1000	18.1000	17.4600	17.7300	-3.484%	2,348,724	-12.690%
2024-07-15	19.0000	19.0600	18.3100	18.3700	-3.973%	1,902,848	-15.732%
2024-07-12	19.0000	19.3700	18.8300	19.1300	+2.464%	3,798,333	-19.080%
2024-07-11	18.3900	18.7900	18.0000	18.6700	+1.966%	2,846,869	-17.086%
2024-07-10	17.9300	18.3300	17.8800	18.3100	+2.865%	1,605,575	-15.456%
2024-07-09	18.0000	18.2700	17.7800	17.8000	-1.657%	1,542,836	-13.034%
2024-07-08	18.6500	18.8900	18.0500	18.1000	-4.636%	2,418,181	-14.475%
2024-07-05	19.4000	19.6900	18.9700	18.9800	-0.888%	1,736,439	-18.440%
2024-07-04	19.0000	19.5100	18.9700	19.1500	-0.052%	412,765	-19.164%
2024-07-03	18.8800	19.9500	18.8800	19.1600	+3.456%	1,969,061	-19.207%
2024-07-02	18.6800	19.3500	18.2600	18.5200	+3.061%	3,535,233	-16.415%
2024-06-28	19.6000	19.7000	17.3100	17.9700	-7.228%	4,193,193	-13.856%
2024-06-27	19.6000	19.6900	18.6400	19.3700	-1.375%	2,032,848	-20.083%
2024-06-26	18.6400	19.6700	18.6200	19.6400	+7.381%	2,535,381	-21.181%
2024-06-25	17.8200	18.3800	17.7000	18.2900	+0.605%	1,832,669	-15.364%
2024-06-24	17.0000	18.6000	16.7800	18.1800	+6.130%	3,577,306	-14.851%
2024-06-21	16.9700	17.3400	16.7300	17.1300	+0.293%	14,516,149	-9.632%
2024-06-20	17.2400	17.5200	16.9900	17.0800	+1.365%	2,890,354	-9.368%
2024-06-19	16.6300	16.8600	16.5200	16.8500	+0.959%	1,335,612	-8.131%
2024-06-18	16.1900	16.8200	16.1800	16.6900	+3.088%	1,924,635	-7.250%
2024-06-17	16.1300	16.3900	15.8200	16.1900	-1.819%	2,154,065	-4.385%
2024-06-14	16.1500	16.5500	16.0400	16.4900	+1.727%	1,958,396	-6.125%
2024-06-13	16.6800	16.6800	16.1200	16.2100	-3.512%	1,448,914	-4.503%
2024-06-12	17.5400	17.6900	16.7200	16.8000	-1.176%	2,520,538	-7.857%
2024-06-11	16.8700	17.0600	16.4600	17.0000	-0.410%	2,690,898	-8.941%
2024-06-10	16.9900	17.2100	16.8000	17.0700	+0.887%	1,945,955	-9.315%
2024-06-07	16.6600	17.1100	16.4800	16.9200	-2.027%	2,055,660	-8.511%
2024-06-06	17.3100	17.3800	17.0700	17.2700	+0.758%	1,807,834	-10.365%
2024-06-05	16.3500	17.4700	16.3500	17.1400	+5.737%	2,876,153	-9.685%
2024-06-04	16.6200	16.7400	15.9400	16.2100	-6.409%	3,179,751	-4.503%
2024-06-03	17.7100	17.7700	17.0900	17.3200	-1.085%	2,141,233	-10.624%
2024-05-31	17.9300	18.1800	16.9900	17.5100	-1.740%	5,663,239	-11.593%
2024-05-30	17.4400	18.0400	17.2500	17.8200	+0.735%	1,588,345	-13.131%
2024-05-29	18.0500	18.2100	17.5100	17.6900	-4.378%	2,223,199	-12.493%
2024-05-28	18.3000	18.8300	18.1600	18.5000	+1.314%	1,724,877	-16.324%
2024-05-27	17.9200	18.4000	17.9200	18.2600	+0.884%	1,402,706	-15.225%
2024-05-24	17.9100	18.3100	17.6300	18.1000	+1.972%	2,603,897	-14.475%
2024-05-23	18.7000	18.8500	17.6900	17.7500	-4.877%	2,693,306	-12.789%
2024-05-22	19.5000	19.8000	18.5700	18.6600	-6.700%	2,695,188	-17.042%
2024-05-21	19.5000	20.7600	19.4900	20.0000	+2.934%	4,285,564	-22.600%
2024-05-17	18.6000	19.4600	18.2700	19.4300	+7.526%	2,959,178	-20.329%
2024-05-16	18.5800	18.7600	18.0300	18.0700	-2.849%	2,353,260	-14.333%
2024-05-15	19.6500	19.7500	18.4800	18.6000	-4.762%	3,322,431	-16.774%
2024-05-14	18.1600	19.6400	18.0400	19.5300	+8.681%	3,460,574	-20.737%
2024-05-13	18.4000	18.4700	17.7800	17.9700	-1.480%	3,563,752	-13.856%
2024-05-10	18.2700	18.9900	18.1600	18.2400	+1.109%	3,655,468	-15.132%
2024-05-09	18.5000	18.8900	17.9900	18.0400	-1.743%	2,590,691	-14.191%
2024-05-08	18.2300	18.4800	17.8400	18.3600	-0.703%	2,417,069	-15.686%
2024-05-07	18.3700	18.5400	17.7300	18.4900	+0.653%	2,246,834	-16.279%
2024-05-06	18.6000	19.0900	18.0900	18.3700	+9.476%	3,221,941	-15.732%
2024-05-02	17.3900	17.4000	16.3900	16.7800	-2.950%	3,460,353	-7.747%
2024-05-01	17.3000	17.6400	16.6100	17.2900	-1.087%	2,630,107	-10.468%
2024-04-30	17.1800	18.0900	17.0100	17.4800	-0.512%	9,343,469	-11.442%
2024-04-29	18.0300	18.4000	17.1400	17.5700	-3.831%	3,964,515	-11.895%
2024-04-26	16.3400	18.3200	16.1300	18.2700	+14.617%	4,285,923	-15.271%
2024-04-24	15.6300	15.9800	15.5200	15.9400	+2.706%	2,259,936	-2.886%
2024-04-23	15.8300	16.1800	15.4700	15.5200	-2.574%	2,222,383	-0.258%
2024-04-22	15.7000	16.0100	15.2600	15.9300	-0.188%	2,344,638	-2.825%
2024-04-19	16.0600	16.1800	15.8400	15.9600	-0.808%	2,675,880	-3.008%
2024-04-18	15.1700	16.2700	15.0500	16.0900	+4.008%	5,588,692	-3.791%
2024-04-16	14.6300	15.6050	14.3500	15.4700	+4.105%	2,775,809	+0.065%
2024-04-15	15.3800	15.8600	14.5900	14.8600	-2.685%	3,011,683	+4.172%
2024-04-12	16.2700	16.3000	15.0600	15.2700	-4.203%	2,620,613	+1.375%
2024-04-11	16.2000	16.2400	15.4100	15.9400	-0.747%	3,329,541	-2.886%
2024-04-10	15.9000	16.2850	15.5400	16.0600	-0.557%	2,057,878	-3.611%
2024-04-09	15.4200	16.4500	15.4000	16.1500	+5.007%	2,364,595	-4.149%
2024-04-08	15.3400	15.4400	15.1500	15.3800	+0.786%	2,269,282	+0.650%
2024-04-05	15.3000	15.4700	14.7600	15.2600	+0.726%	2,590,289	+1.442%
2024-04-04	15.3300	15.6500	15.0400	15.1500	-0.132%	2,517,991	+2.178%
2024-04-03	14.9100	15.1700	14.6100	15.1700	+2.847%	1,906,457	+2.044%
2024-04-02	14.6300	14.9800	14.5900	14.7500	+1.375%	2,246,031	+4.949%
2024-04-01	14.9400	14.9400	14.3300	14.5500	-0.069%	1,185,517	+6.392%
2024-03-28	14.4300	14.8900	14.3500	14.5600	+2.319%	2,720,187	+6.319%
2024-03-27	13.3000	14.3000	13.3000	14.2300	+6.832%	2,540,531	+8.784%
2024-03-26	13.6500	13.9000	13.3200	13.3200	-2.131%	2,216,337	+16.216%
2024-03-25	13.8200	14.4100	13.6000	13.6100	-0.073%	2,173,606	+13.740%
2024-03-22	13.8700	13.9450	13.5100	13.6200	-1.661%	1,489,595	+13.656%
2024-03-21	15.0300	15.2200	13.7450	13.8500	-5.782%	3,375,394	+11.769%
2024-03-20	14.3700	14.7100	14.0700	14.7000	+0.823%	2,741,167	+5.306%
2024-03-19	14.4500	14.7900	14.3800	14.5800	-2.865%	1,359,339	+6.173%
2024-03-15	14.1700	15.2900	14.1700	15.0100	+6.757%	8,663,678	+3.131%
2024-03-14	15.1500	15.1600	13.9600	14.0600	-5.384%	4,056,738	+10.100%
2024-03-13	13.5000	14.8850	13.4950	14.8600	+12.491%	4,113,475	+4.172%
2024-03-12	13.0700	13.3400	12.7700	13.2100	+1.071%	1,443,488	+17.184%
2024-03-11	13.1300	13.2700	12.9900	13.0700	+0.927%	1,584,461	+18.439%
2024-03-07	13.4700	13.6550	12.8750	12.9500	-3.789%	3,141,717	+19.537%
2024-03-06	14.1300	14.3600	13.3600	13.4600	-1.464%	3,445,871	+15.007%
2024-03-04	13.2500	13.9000	12.9700	13.6600	+5.891%	3,414,438	+13.324%
2024-03-01	12.7500	13.0100	12.4500	12.9000	+0.389%	2,713,037	+20.000%
2024-02-29	12.4300	12.9700	12.3400	12.8500	+3.047%	12,024,057	+20.467%
2024-02-28	12.1500	12.6000	12.1300	12.4700	+0.483%	3,016,683	+24.138%
2024-02-27	12.4600	12.7300	12.2600	12.4100	+1.141%	3,386,856	+24.738%
2024-02-26	12.2000	12.3700	11.9600	12.2700	-1.208%	5,053,963	+26.161%
2024-02-23	12.5400	12.8500	12.0950	12.4200	-0.719%	5,129,947	+24.638%
2024-02-22	12.7500	13.2650	12.2300	12.5100	+5.038%	14,305,949	+23.741%
2024-02-21	10.9200	12.0900	10.9100	11.9100	+2.584%	1,805,288	+29.975%
2024-02-20	12.0000	12.0600	11.6100	11.6100	-4.208%	1,582,806	+33.333%
2024-02-16	12.0000	12.2800	11.9600	12.1200	+1.678%	1,238,454	+27.723%
2024-02-15	11.9200	12.1300	11.8400	11.9200	+1.793%	1,545,026	+29.866%
2024-02-14	11.7500	11.7800	11.3700	11.7100	+0.688%	1,642,179	+32.195%
2024-02-13	11.9100	11.9300	11.3100	11.6300	-3.884%	3,102,720	+33.104%
2024-02-12	12.0200	12.3500	12.0200	12.1000	-0.982%	4,325,846	+27.934%
2024-02-08	12.2200	12.4200	11.9900	12.2200	+0.992%	1,879,188	+26.678%
2024-02-07	12.4700	12.5700	12.0000	12.1000	-3.355%	1,215,994	+27.934%
2024-02-06	12.3000	12.6000	12.1800	12.5200	+1.623%	1,537,068	+23.642%
2024-02-05	12.1300	12.3600	11.9800	12.3200	-0.645%	1,979,091	+25.649%
2024-02-02	12.5500	12.7200	12.1400	12.4000	-1.665%	2,203,855	+24.839%
2024-02-01	12.4400	13.2100	12.2700	12.6100	+3.361%	2,208,592	+22.760%
2024-01-31	12.6700	12.9500	12.2000	12.2000	-4.688%	1,705,394	+26.885%
2024-01-30	12.6100	12.9100	12.5100	12.8000	+0.708%	1,392,184	+20.938%
2024-01-29	12.5800	12.7100	12.3600	12.7100	+0.079%	1,619,634	+21.794%
2024-01-26	12.4500	12.7600	12.3800	12.7000	+1.926%	1,593,432	+21.890%
2024-01-25	12.5500	12.7800	12.3500	12.4600	+0.241%	1,437,968	+24.238%
2024-01-24	12.8700	12.8800	12.1700	12.4300	-1.506%	2,049,380	+24.537%
2024-01-23	12.1000	12.7800	12.0900	12.6200	+4.298%	1,801,196	+22.662%
2024-01-22	12.3200	12.4500	11.9500	12.1000	-3.586%	3,847,031	+27.934%
2024-01-19	12.0000	12.7000	11.8000	12.5500	+0.722%	3,224,579	+23.347%
2024-01-18	12.6800	12.9700	12.3600	12.4600	-1.580%	2,673,566	+24.238%
2024-01-17	13.3000	13.3000	12.4050	12.6600	-6.706%	4,246,011	+22.275%
2024-01-16	13.2000	13.5800	12.8700	13.5700	+1.269%	3,659,734	+14.075%
2024-01-15	13.3100	13.4200	13.1100	13.4000	+1.901%	793,015	+15.522%
2024-01-12	12.8100	13.3800	12.7500	13.1500	+3.218%	2,183,691	+17.719%
2024-01-11	12.5000	12.8400	12.4800	12.7400	+1.595%	3,158,262	+21.507%
2024-01-10	12.5600	12.8000	12.3400	12.5400	-0.159%	2,355,453	+23.445%
2024-01-09	13.1300	13.3300	12.5600	12.5600	-2.862%	2,186,979	+23.248%
2024-01-08	12.5100	13.1050	12.5100	12.9300	+1.972%	2,962,638	+19.722%
2024-01-05	13.1400	13.3500	12.4300	12.6800	-2.835%	2,923,105	+22.082%
2024-01-04	13.7400	13.7400	12.7300	13.0500	-1.806%	4,452,323	+18.621%
2024-01-03	11.7900	14.1200	11.2800	13.2900	+11.028%	6,832,093	+16.479%
2024-01-02	10.8200	12.5000	10.7700	11.9700	+10.323%	4,198,591	+29.323%
2023-12-29	11.0000	11.0500	10.6700	10.8500	-1.810%	1,622,258	+42.673%
2023-12-28	11.1800	11.4300	10.9100	11.0500	-1.690%	1,487,754	+40.090%
2023-12-27	11.0300	11.3500	11.0050	11.2400	+1.719%	2,197,277	+37.722%
2023-12-22	10.6000	11.4500	10.6000	11.0500	+4.049%	2,801,956	+40.090%
2023-12-21	10.5100	10.7050	10.4300	10.6200	+2.411%	1,505,164	+45.763%
2023-12-20	10.7700	11.0300	10.3400	10.3700	-4.247%	1,894,571	+49.277%
2023-12-19	10.5300	10.8900	10.5300	10.8300	+4.335%	1,893,871	+42.936%
2023-12-18	10.5600	10.9500	10.3100	10.3800	+0.679%	2,438,471	+49.133%
2023-12-15	10.3700	10.7000	10.1300	10.3100	+0.097%	7,789,243	+50.145%
2023-12-14	10.8800	11.1200	10.0700	10.3000	-2.830%	3,370,124	+50.291%
2023-12-13	9.3900	10.6850	9.3100	10.6000	+9.845%	3,163,636	+46.038%
2023-12-12	9.7500	9.9000	9.6200	9.6500	-7.122%	2,341,301	+60.415%
2023-12-08	10.3400	10.5300	10.3000	10.3900	-1.048%	2,275,828	+48.989%
2023-12-07	10.5500	10.7800	10.2900	10.5000	+0.382%	2,598,884	+47.429%
2023-12-06	11.0300	11.1000	10.4300	10.4600	-4.736%	2,797,417	+47.992%
2023-12-05	10.9400	11.2400	10.8100	10.9800	-0.453%	5,744,494	+40.984%
2023-12-04	10.7700	11.3400	10.7700	11.0300	-1.430%	4,325,450	+40.345%
2023-12-01	11.0100	11.3200	10.9600	11.1900	+0.720%	3,849,462	+38.338%
2023-11-30	11.5200	11.6000	10.8900	11.1100	-2.201%	7,638,631	+39.334%
2023-11-29	11.7000	12.3500	11.1250	11.3600	-10.127%	6,918,033	+36.268%
2023-11-28	11.7000	12.8450	11.6800	12.6400	-0.785%	4,332,662	+22.468%
2023-11-27	13.0800	13.2000	12.7300	12.7400	-4.282%	2,202,187	+21.507%
2023-11-24	13.5700	13.6500	13.0600	13.3100	-2.562%	2,602,634	+16.304%
2023-11-23	13.7500	14.1500	13.6300	13.6600	-0.727%	796,633	+13.324%
2023-11-22	14.2500	14.2500	13.6900	13.7600	-3.030%	2,755,070	+12.500%
2023-11-21	14.7600	15.6600	13.9900	14.1900	-3.927%	3,885,398	+9.091%
2023-11-20	14.8900	15.2200	14.4300	14.7700	-3.527%	3,453,401	+4.807%
2023-11-17	15.3800	15.5500	14.9100	15.3100	+1.458%	2,234,097	+1.110%
2023-11-16	15.5300	15.7500	14.9300	15.0900	-4.735%	1,846,754	+2.584%
2023-11-15	15.6600	15.9600	15.3100	15.8400	+2.326%	2,686,111	-2.273%
2023-11-14	16.1500	16.3700	15.4500	15.4800	-1.086%	2,885,075	0.000%
2023-11-13	15.7100	16.0600	15.4400	15.6500	-3.870%	2,002,730	-1.086%
2023-11-10	16.8200	16.8500	15.9500	16.2800	-3.325%	1,998,122	-4.914%
2023-11-09	15.7500	16.9800	15.7450	16.8400	+8.018%	2,682,611	-8.076%
2023-11-08	16.5000	16.6700	15.0400	15.5900	-6.141%	5,357,725	-0.706%
2023-11-07	16.9500	17.0500	16.5400	16.6100	-2.237%	3,637,848	-6.803%
2023-11-06	18.0000	18.1800	16.9600	16.9900	-2.692%	3,703,297	-8.888%
2023-11-03	16.6400	17.6500	16.6100	17.4600	+11.069%	6,923,649	-11.340%
2023-11-02	15.3800	16.2200	15.2000	15.7200	+6.360%	5,244,247	-1.527%
2023-11-01	16.0000	16.0000	13.6600	14.7800	-8.027%	7,272,945	+4.736%
2023-10-31	19.3500	19.3500	16.0000	16.0700	-19.650%	10,917,636	-3.671%
2023-10-30	25.0000	25.1000	19.3600	20.0000	-28.469%	9,916,038	-22.600%
2023-10-27	28.5300	28.8000	27.8500	27.9600	-0.071%	2,613,605	-44.635%
2023-10-26	28.3600	28.7900	27.3200	27.9800	-2.577%	2,874,947	-44.675%
2023-10-25	29.9000	30.6800	28.4700	28.7200	-2.973%	2,591,437	-46.100%
2023-10-24	29.9500	30.5000	29.5300	29.6000	+0.578%	1,389,138	-47.703%
2023-10-23	29.6700	29.8700	28.9250	29.4300	-1.835%	1,996,828	-47.401%
2023-10-20	30.6400	30.6800	29.9300	29.9800	-3.259%	1,347,122	-48.366%
2023-10-19	31.0800	31.3200	30.7300	30.9900	+0.226%	1,367,349	-50.048%
2023-10-18	31.8200	32.0200	30.7950	30.9200	-3.435%	1,813,561	-49.935%
2023-10-17	31.3300	32.2800	31.2800	32.0200	+0.882%	1,301,762	-51.655%
2023-10-16	31.3300	32.4700	31.2700	31.7400	+2.752%	1,800,647	-51.229%
2023-10-13	31.0800	31.6500	30.7300	30.8900	+0.162%	1,347,164	-49.887%
2023-10-12	31.6400	31.9300	30.3800	30.8400	-2.095%	1,724,290	-49.805%
2023-10-11	31.4000	32.3100	31.3400	31.5000	+2.240%	2,478,765	-50.857%
2023-10-10	30.7100	31.0500	30.2000	30.8100	+1.717%	1,501,304	-49.757%
2023-10-06	30.0000	30.4600	29.4400	30.2900	+1.849%	1,339,748	-48.894%
2023-10-05	29.4100	29.9600	29.3300	29.7400	+0.067%	1,262,064	-47.949%
2023-10-04	29.7300	29.9800	28.8900	29.7200	-0.834%	1,525,433	-47.914%
2023-10-03	30.0300	31.0000	29.6550	29.9700	-2.250%	2,040,023	-48.348%
2023-10-02	31.5200	31.7900	30.4300	30.6600	-4.456%	1,282,436	-49.511%
2023-09-29	31.6800	32.4800	31.6800	32.0900	+3.918%	2,143,926	-51.761%
2023-09-28	30.5700	31.2400	30.2800	30.8800	+1.679%	2,342,762	-49.870%
2023-09-27	31.3800	31.4800	29.8500	30.3700	-2.785%	1,682,495	-49.029%
2023-09-26	31.6900	31.8200	30.7200	31.2400	-2.679%	1,483,466	-50.448%
2023-09-25	31.7000	32.1400	31.1100	32.1000	-0.218%	1,672,904	-51.776%
2023-09-22	33.0800	33.3100	32.0650	32.1700	-1.591%	1,189,479	-51.881%
2023-09-21	33.0500	33.1100	32.1600	32.6900	-2.997%	1,769,288	-52.646%
2023-09-20	33.7500	34.4300	33.6400	33.7000	+0.898%	882,591	-54.065%
2023-09-19	35.4900	35.4900	33.2600	33.4000	-6.127%	1,650,157	-53.653%
2023-09-18	35.6300	35.6300	35.1300	35.5800	-0.670%	942,168	-56.492%
2023-09-15	35.4800	36.0150	35.3600	35.8200	+1.015%	3,558,443	-56.784%
2023-09-14	34.7200	35.4900	34.3500	35.4600	+4.080%	1,979,153	-56.345%
2023-09-13	34.1500	34.2200	33.7000	34.0700	-0.642%	1,507,359	-54.564%
2023-09-12	34.8700	35.0800	33.9700	34.2900	-2.558%	2,238,181	-54.856%
2023-09-11	35.1700	36.0000	34.8300	35.1900	+4.020%	2,685,121	-56.010%
2023-09-08	34.0900	34.3100	33.3700	33.8300	-2.141%	1,318,700	-54.242%
2023-09-07	34.8100	35.0600	34.5100	34.5700	-1.482%	1,622,172	-55.221%
2023-09-06	34.5600	35.1500	34.4000	35.0900	+0.516%	1,359,868	-55.885%
2023-09-05	36.6800	36.7000	34.8700	34.9100	-5.878%	2,389,300	-55.657%
2023-09-01	36.8700	37.2300	36.5200	37.0900	+2.176%	1,757,311	-58.264%
2023-08-31	35.6200	36.3500	35.5600	36.3000	+1.909%	2,337,479	-57.355%
2023-08-30	35.6000	36.1000	35.5200	35.6200	+0.141%	1,885,556	-56.541%
2023-08-29	34.0700	35.5800	33.8100	35.5700	+3.371%	1,226,213	-56.480%
2023-08-28	33.3700	34.4600	33.3700	34.4100	+3.055%	1,444,575	-55.013%
2023-08-25	33.2800	33.8200	32.9900	33.3900	+0.331%	1,536,230	-53.639%
2023-08-24	34.1600	34.5500	33.2700	33.2800	-3.982%	1,200,137	-53.486%
2023-08-23	33.8300	34.8000	33.8000	34.6600	+2.788%	892,982	-55.338%
2023-08-22	34.6100	34.9400	33.6100	33.7200	-1.172%	1,056,677	-54.093%
2023-08-21	33.3500	34.3000	33.1850	34.1200	+2.340%	1,880,275	-54.631%
2023-08-18	33.7700	33.7700	33.0600	33.3400	-1.098%	1,004,090	-53.569%
2023-08-17	34.2800	34.7000	33.6200	33.7100	+0.149%	1,089,072	-54.079%
2023-08-16	32.9600	34.1800	32.7700	33.6600	+1.355%	2,146,026	-54.011%
2023-08-15	34.9900	35.0100	33.0900	33.2100	-7.105%	2,069,016	-53.388%
2023-08-14	36.0500	36.2500	35.1600	35.7500	-1.867%	1,274,283	-56.699%
2023-08-11	35.5600	36.4700	35.1700	36.4300	+0.970%	973,271	-57.508%
2023-08-10	36.9000	37.0350	35.6200	36.0800	-1.340%	1,002,519	-57.095%
2023-08-09	36.6100	37.0000	35.9500	36.5700	+0.027%	1,053,600	-57.670%
2023-08-08	36.2200	36.6300	34.8000	36.5600	-1.376%	2,198,717	-57.659%
2023-08-04	36.5800	37.6100	36.3800	37.0700	+0.788%	2,282,401	-58.241%
2023-08-03	36.1800	37.0100	35.8800	36.7800	+0.878%	1,397,432	-57.912%
2023-08-02	37.5200	37.5300	36.0700	36.4600	-4.928%	3,071,165	-57.543%
2023-08-01	38.5200	38.8900	37.8000	38.3500	-1.943%	1,086,315	-59.635%
2023-07-31	38.1200	39.1300	37.9100	39.1100	+2.813%	1,972,381	-60.419%
2023-07-28	37.5000	38.2500	37.2200	38.0400	+1.467%	2,008,757	-59.306%
2023-07-27	36.5000	38.0600	36.3900	37.4900	+1.792%	3,001,767	-58.709%
2023-07-26	35.3000	36.8800	34.7700	36.8300	+1.966%	2,600,322	-57.969%
2023-07-25	35.3300	36.8800	35.2050	36.1200	+4.152%	1,995,881	-57.143%
2023-07-24	34.9300	34.9900	34.3900	34.6800	-0.459%	1,215,091	-55.363%
2023-07-21	35.3300	35.4500	34.5400	34.8400	-1.471%	911,850	-55.568%
2023-07-20	36.0000	36.2000	35.1300	35.3600	-0.590%	1,834,452	-56.222%
2023-07-19	34.8200	35.6800	34.7300	35.5700	+1.687%	1,983,533	-56.480%
2023-07-18	33.7600	35.0400	33.6400	34.9800	+2.581%	2,731,343	-55.746%
2023-07-17	33.6100	34.3100	33.5100	34.1000	-1.388%	689,149	-54.604%
2023-07-14	34.7800	35.0800	34.0800	34.5800	-0.832%	1,589,908	-55.234%
2023-07-13	34.3200	35.1300	34.1000	34.8700	+2.258%	1,860,171	-55.607%
2023-07-12	33.1000	34.6300	33.0700	34.1000	+3.868%	2,205,840	-54.604%
2023-07-11	32.5900	33.1600	32.5700	32.8300	+0.891%	1,265,146	-52.848%
2023-07-10	31.0700	32.7800	31.0700	32.5400	+2.198%	2,351,205	-52.428%
2023-07-07	31.0000	32.0600	30.9800	31.8400	+1.725%	1,191,432	-51.382%
2023-07-06	31.3500	31.6300	31.0300	31.3000	-2.946%	4,144,431	-50.543%
2023-07-05	32.1800	32.6400	31.6500	32.2500	-0.031%	2,150,040	-52.000%
2023-07-04	31.3800	32.4300	31.2300	32.2600	+2.936%	857,615	-52.015%
2023-06-30	30.9000	31.4050	30.6200	31.3400	+2.620%	2,023,058	-50.606%
2023-06-29	30.4500	31.0300	30.0900	30.5400	-0.261%	1,260,693	-49.312%
2023-06-28	30.7500	31.1100	30.3100	30.6200	-1.512%	2,350,524	-49.445%
2023-06-27	31.6100	31.6700	30.8700	31.0900	-2.079%	2,028,019	-50.209%
2023-06-26	31.3900	32.0400	31.3400	31.7500	+0.634%	1,613,725	-51.244%
2023-06-23	31.1600	31.6600	30.1200	31.5500	-2.171%	2,065,108	-50.935%
2023-06-22	33.1600	33.1600	32.0200	32.2500	-2.568%	1,538,684	-52.000%
2023-06-21	32.1600	33.4900	31.9200	33.1000	+1.223%	2,228,523	-53.233%
2023-06-20	32.9000	32.9100	31.7500	32.7000	-1.447%	2,343,596	-52.661%
2023-06-19	33.0000	33.3800	32.8600	33.1800	-0.150%	592,446	-53.345%
2023-06-16	33.4000	33.5600	32.7000	33.2300	-0.240%	5,524,767	-53.416%
2023-06-15	30.9200	34.9800	30.8300	33.3100	+7.590%	5,507,807	-53.527%
2023-06-14	31.0000	31.5300	30.4500	30.9600	+1.708%	2,312,917	-50.000%
2023-06-13	30.4800	31.2200	30.2800	30.4400	+2.907%	2,314,451	-49.146%
2023-06-12	29.5300	29.7600	29.2200	29.5800	-0.303%	911,630	-47.667%
2023-06-09	30.5400	30.7600	29.5400	29.6700	-2.944%	1,285,767	-47.826%
2023-06-08	30.3200	30.7300	29.5800	30.5700	+1.091%	1,732,643	-49.362%
2023-06-07	30.2300	30.6400	30.0500	30.2400	+0.532%	1,111,807	-48.810%
2023-06-06	29.2800	30.3900	29.2800	30.0800	+2.383%	1,286,227	-48.537%
2023-06-05	29.8700	29.8900	28.6700	29.3800	-2.327%	1,982,623	-47.311%
2023-06-02	29.8900	31.1300	29.8000	30.0800	+4.227%	3,250,755	-48.537%
2023-06-01	28.7200	29.4400	28.7200	28.8600	+1.477%	2,842,934	-46.362%
2023-05-31	29.4600	29.6000	28.2000	28.4400	-5.010%	3,553,861	-45.570%
2023-05-30	30.7600	30.9900	29.6600	29.9400	-2.061%	1,332,724	-48.297%
2023-05-29	30.5800	30.6200	30.4000	30.5700	-0.033%	222,337	-49.362%
2023-05-26	30.5000	30.7700	30.1300	30.5800	+3.661%	1,001,415	-49.379%
2023-05-25	29.7900	29.8800	29.4000	29.5000	-0.135%	1,152,301	-47.525%
2023-05-24	29.9400	30.0900	29.1000	29.5400	-3.464%	1,754,444	-47.596%
2023-05-23	31.5800	31.6600	30.3000	30.6000	-3.379%	2,184,252	-49.412%
2023-05-19	31.9700	32.0400	31.3300	31.6700	+0.222%	1,570,962	-51.121%
2023-05-18	32.1700	32.2400	31.0800	31.6000	-3.364%	1,533,618	-51.013%
2023-05-17	32.9600	33.2000	31.9700	32.7000	+1.521%	1,214,203	-52.661%
2023-05-16	32.1700	32.8400	31.7500	32.2100	-2.424%	1,256,230	-51.940%
2023-05-15	32.0000	33.2200	31.9900	33.0100	+3.707%	1,721,362	-53.105%
2023-05-12	31.2700	31.9300	30.6700	31.8300	+2.910%	2,971,812	-51.367%
2023-05-11	31.9900	32.1000	30.5200	30.9300	-7.534%	4,510,947	-49.952%
2023-05-10	35.4900	35.6200	32.9850	33.4500	-5.535%	1,969,719	-53.722%
2023-05-09	35.8300	35.8400	34.5900	35.4100	-2.290%	1,274,943	-56.284%
2023-05-08	36.0000	36.3800	35.3100	36.2400	+1.229%	3,089,744	-57.285%
2023-05-05	34.0600	35.9000	33.7500	35.8000	+6.579%	2,560,937	-56.760%
2023-05-04	33.5400	34.5900	33.1700	33.5900	+0.179%	2,246,785	-53.915%
2023-05-03	33.3800	33.6900	33.2550	33.5300	-0.268%	1,242,252	-53.832%
2023-05-02	33.5800	34.0500	33.0300	33.6200	-1.089%	1,578,841	-53.956%
2023-05-01	33.4000	34.2200	33.2200	33.9900	+3.250%	2,035,766	-54.457%
2023-04-28	32.8200	33.0800	32.3900	32.9200	-0.273%	2,242,431	-52.977%
2023-04-27	32.7900	33.3600	32.2500	33.0100	+2.579%	2,541,714	-53.105%
2023-04-26	31.7900	32.9500	31.0950	32.1800	+3.240%	2,821,962	-51.896%
2023-04-25	30.8300	31.4300	30.6500	31.1700	-2.319%	1,703,097	-50.337%
2023-04-24	31.2200	32.1300	31.0600	31.9100	+0.694%	2,017,427	-51.489%
2023-04-21	33.2800	33.2800	31.3600	31.6900	-6.020%	3,492,170	-51.152%
2023-04-20	33.5000	34.6200	33.4300	33.7200	-1.576%	1,571,869	-54.093%
2023-04-19	34.7100	35.0400	34.1700	34.2600	-3.138%	2,133,233	-54.816%
2023-04-18	34.9400	35.5800	34.9300	35.3700	+1.492%	4,913,203	-56.234%
2023-04-17	34.4600	34.8800	33.7100	34.8500	+1.190%	5,592,065	-55.581%
2023-04-14	34.7500	34.8000	33.6950	34.4400	-1.120%	6,701,814	-55.052%
2023-04-13	33.3500	35.5000	33.3200	34.8300	+6.092%	3,013,206	-55.556%
2023-04-12	33.0500	33.2300	32.6600	32.8300	-0.364%	1,663,774	-52.848%
2023-04-11	31.7500	33.2600	31.5600	32.9500	+5.949%	2,348,402	-53.020%
2023-04-10	31.1700	31.4700	30.8000	31.1000	-1.551%	5,122,992	-50.225%
2023-04-06	31.9000	31.9000	31.1200	31.5900	-0.598%	6,451,761	-50.997%
2023-04-05	32.0700	32.2500	31.3200	31.7800	-0.966%	1,847,965	-51.290%
2023-04-04	31.9800	32.3500	31.5900	32.0900	-0.619%	2,043,961	-51.761%
2023-04-03	31.2500	32.6300	31.1850	32.2900	+3.927%	5,708,259	-52.059%
2023-03-31	30.9200	31.9300	30.8600	31.0700	+1.041%	1,969,676	-50.177%
2023-03-30	30.1000	31.1200	30.0700	30.7500	+2.500%	1,533,328	-49.659%
2023-03-29	29.4000	30.0100	29.4000	30.0000	+2.740%	1,210,230	-48.400%
2023-03-28	28.9100	29.6300	28.8100	29.2000	+0.898%	1,497,153	-46.986%
2023-03-27	28.3700	29.2700	27.8400	28.9400	+2.081%	3,438,602	-46.510%
2023-03-24	27.5500	28.5500	27.3600	28.3500	+0.818%	1,437,782	-45.397%
2023-03-23	28.3500	28.6300	27.8700	28.1200	-0.177%	2,861,340	-44.950%
2023-03-22	27.7900	28.8800	27.6800	28.1700	+1.514%	1,889,658	-45.048%
2023-03-21	27.4000	27.8500	26.8900	27.7500	+3.237%	1,689,919	-44.216%
2023-03-20	26.6000	27.8300	26.5100	26.8800	+3.147%	2,342,168	-42.411%
2023-03-17	25.5700	26.4000	25.5200	26.0600	+0.890%	3,013,162	-40.599%
2023-03-16	24.6900	26.0000	24.4300	25.8300	+4.111%	2,710,815	-40.070%
2023-03-15	26.0800	26.3600	24.6100	24.8100	-8.652%	3,637,137	-37.606%
2023-03-14	26.6900	27.8700	26.6000	27.1600	+2.298%	2,042,591	-43.004%
2023-03-13	26.9100	26.9800	26.1500	26.5500	-1.667%	2,213,833	-41.695%
2023-03-10	27.7000	28.7100	26.8500	27.0000	-1.711%	2,270,506	-42.667%
2023-03-09	30.0000	30.0500	27.4100	27.4700	-8.403%	3,162,564	-43.648%
2023-03-08	31.1000	31.4400	29.7700	29.9900	+0.671%	3,399,671	-48.383%
2023-03-07	30.7700	31.2400	29.5500	29.7900	-5.097%	2,178,259	-48.036%
2023-03-06	31.0100	31.5200	30.8500	31.3900	-0.223%	1,492,897	-50.685%
2023-03-03	31.0200	31.7600	30.9900	31.4600	+2.376%	1,412,365	-50.795%
2023-03-02	30.1500	30.8900	30.0700	30.7300	-0.260%	2,135,206	-49.626%
2023-03-01	30.6300	31.1000	30.3400	30.8100	+3.355%	2,610,765	-49.757%
2023-02-28	28.2400	30.0300	28.1100	29.8100	+6.769%	4,955,101	-48.071%
2023-02-27	26.7600	28.0400	26.7150	27.9200	+5.041%	2,303,610	-44.556%
2023-02-24	25.9500	26.6000	25.6500	26.5800	-0.038%	2,746,499	-41.761%
2023-02-23	25.0000	26.7700	24.7700	26.5900	+2.427%	4,018,978	-41.783%
2023-02-22	26.6200	26.8000	25.8300	25.9600	-2.443%	2,192,512	-40.370%
2023-02-21	27.3800	28.0300	26.5200	26.6100	+0.151%	2,050,553	-41.826%
2023-02-17	26.5000	27.0400	26.3900	26.5700	-0.784%	1,484,882	-41.739%
2023-02-16	27.0000	27.0800	26.4100	26.7800	-1.616%	1,886,530	-42.196%
2023-02-15	26.1000	27.5300	25.1000	27.2200	+0.037%	2,095,491	-43.130%
2023-02-14	26.2900	27.6000	26.2900	27.2100	+1.720%	2,075,020	-43.109%
2023-02-13	25.8400	26.8900	25.8400	26.7500	+3.123%	1,532,055	-42.131%
2023-02-10	26.5900	26.7300	25.8150	25.9400	-3.676%	1,595,701	-40.324%
2023-02-09	27.9400	28.1400	26.4500	26.9300	-0.185%	1,849,123	-42.518%
2023-02-08	27.3900	27.6000	26.9100	26.9800	-1.927%	1,177,868	-42.624%
2023-02-07	25.6500	27.6000	25.6500	27.5100	+7.251%	2,747,804	-43.730%
2023-02-06	27.5000	27.6100	25.0200	25.6500	-8.065%	3,349,898	-39.649%
2023-02-03	28.3700	29.0400	27.7900	27.9000	-2.448%	2,126,958	-44.516%
2023-02-02	30.6100	30.6200	28.3200	28.6000	-6.810%	4,390,094	-45.874%

.dark-mode .tB52k4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tB52k4{ color: #333333; background-color: white; border: 2px solid #333333; }FMFIRST QUANTUM MINERALSstock TSE

FM
FIRST QUANTUM MINERALS
stock TSE