Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
First Quantum Minerals Ltd. (FM.TO)
FM.TO
First Quantum Minerals Ltd. (FM.TO)
45.2500 C$
+1.6800 (%+3.86)
Overview
Technicals
Financial Statements
Comments
Archive

FM.TO: First Quantum Minerals Ltd. Historical Data

Historical price data, yearly archive and performance analysis for First Quantum Minerals Ltd..

Historical Chart

Loading chart...

Average

OPEN 23.7791
CLOSE 23.8281

Low

LOW 14.41

High

HIGH 37.12
DATE OPEN HIGH LOW CLOSE
01/02/2025 18.9 19.4 18.69 18.93
01/03/2025 19.24 19.33 18.82 19.11
01/06/2025 19.28 19.8 19.26 19.39
01/07/2025 19.57 19.85 19.26 19.83
01/08/2025 19.76 19.99 19.09 19.93
01/09/2025 20.12 20.76 20.12 20.75
01/10/2025 21 21 19.51 19.83
01/13/2025 19.58 19.86 19 19.52
01/14/2025 19.53 19.7 19.12 19.34
01/15/2025 19.8 19.95 19.08 19.47
01/16/2025 19 19.29 18.62 18.73
01/17/2025 18.77 19.41 18.73 19.01
01/20/2025 19.08 19.95 19.05 19.9
01/21/2025 19.79 19.81 19.13 19.15
01/22/2025 19.12 19.32 18.63 18.66
01/23/2025 18.63 19.17 18.26 19.06
01/24/2025 19.16 19.35 18.57 18.86
01/27/2025 18.41 18.48 17.61 18.1
01/28/2025 18.12 18.15 17.51 17.6
01/29/2025 17.47 18.37 17.47 18.14
01/30/2025 18.47 19.28 18.44 19.1
01/31/2025 18.97 19 18.16 18.19
02/03/2025 17.65 18.2 17.59 17.68
02/04/2025 17.91 19.09 17.88 18.88
02/05/2025 18.8 19.29 18.8 19.19
02/06/2025 19.65 19.89 19.13 19.38
02/07/2025 19.7 20.36 19.34 19.92
02/10/2025 20.26 20.27 19.67 19.8
02/11/2025 19.2 19.3 18.54 18.83
02/12/2025 18.25 19.02 18.2 18.91
02/13/2025 19.23 19.87 18.51 19.85
02/14/2025 19.93 19.93 19.34 19.56
02/18/2025 19.52 19.57 19.21 19.44
02/19/2025 19.22 19.29 18.58 18.6
02/20/2025 18.71 19.02 18.5 18.94
02/21/2025 18.81 18.81 17.28 17.34
02/24/2025 17.41 17.77 17.28 17.67
02/25/2025 17.84 17.98 16.97 17.63
02/26/2025 18 18.4 17.35 17.74
02/27/2025 17.88 19.22 17.44 18.15
02/28/2025 18.05 18.29 17.72 17.95
03/03/2025 18.31 18.55 17.05 17.19
03/04/2025 16.88 17.36 16.3 16.89
03/05/2025 17.25 18.54 17.2 18.51
03/06/2025 18.1 18.85 18.09 18.46
03/07/2025 18.17 18.46 17.37 17.86
03/10/2025 17.53 17.54 16.45 16.89
03/11/2025 17.23 17.47 16.91 17.25
03/12/2025 17.53 18.06 17.44 17.78
03/13/2025 17.86 20.57 17.72 20.34
03/14/2025 20.47 21.75 20.16 21.03
03/17/2025 21.14 21.74 20.51 21.13
03/18/2025 21.2 21.92 20.89 21.71
03/19/2025 22 23.24 21.75 23.12
03/20/2025 22.65 23.15 22.15 22.19
03/21/2025 21.78 22.45 21.69 22.23
03/24/2025 22.55 22.92 22.27 22.84
03/25/2025 23 23.28 22.46 22.65
03/26/2025 22.74 22.74 21.07 21.35
03/27/2025 21 21.5 20.75 20.95
03/28/2025 20.75 20.91 19.5 19.79
03/31/2025 19.28 19.61 18.75 19.35
04/01/2025 19.5 20.44 19.3 20.3
04/02/2025 20.01 20.23 19.51 19.89
04/03/2025 18.5 18.97 17.99 18.1
04/04/2025 17.21 17.26 15 16
04/07/2025 15.25 16.75 15.15 15.59
04/08/2025 16.51 16.79 14.56 15.05
04/09/2025 15.1 17.71 14.41 16.95
04/10/2025 16.59 16.65 15.12 15.63
04/11/2025 15.92 16.37 15.7 16.1
04/14/2025 16.62 17.1 16.18 16.47
04/15/2025 16.26 16.82 16.26 16.62
04/16/2025 16.7 17.06 16.32 16.72
04/17/2025 16.68 16.87 16.32 16.56
04/21/2025 16.57 16.61 15.59 16
04/22/2025 16.34 16.99 16.3 16.66
04/23/2025 17.25 18.26 17.18 18.23
04/24/2025 18.59 19.64 18.58 19.09
04/25/2025 18.8 19.34 18.74 19.17
04/28/2025 19.09 19.19 18.3 18.58
04/29/2025 18.52 19.02 18.52 18.88
04/30/2025 17.97 18.58 17.66 18.51
05/01/2025 18.75 18.94 18.42 18.65
05/02/2025 18.93 19.11 18.68 18.79
05/05/2025 18.72 18.89 18.51 18.56
05/06/2025 18.43 19.38 18.43 19.24
05/07/2025 19.15 19.16 18.59 18.82
05/08/2025 18.9 19.27 18.48 18.71
05/09/2025 18.88 19.41 18.8 19.39
05/12/2025 20.11 20.49 19.87 20.17
05/13/2025 20.27 20.81 20.12 20.21
05/14/2025 20.31 20.7 20.04 20.19
05/15/2025 19.95 20.18 19.55 20.09
05/16/2025 19.84 20.07 19.25 19.53
05/20/2025 19.88 19.88 19.49 19.78
05/21/2025 19.78 20.18 19.61 19.63
05/22/2025 19.58 20.18 19.46 20.01
05/23/2025 19.81 20.61 19.81 20.49
05/26/2025 20.49 21.14 20.43 20.93
05/27/2025 20.94 21.33 20.56 20.68
05/28/2025 20.69 20.7 20.24 20.49
05/29/2025 20.67 21.09 20.49 20.68
05/30/2025 20.56 20.66 20.23 20.33
06/02/2025 20.7 21.04 20.32 20.87
06/03/2025 20.83 21.22 20.38 20.77
06/04/2025 20.86 21.14 20.52 21.03
06/05/2025 21.38 21.72 21.17 21.42
06/06/2025 21.57 21.88 21.41 21.58
06/09/2025 21.68 21.95 21.41 21.51
06/10/2025 21.48 21.55 21.03 21.4
06/11/2025 21.33 21.63 21.08 21.27
06/12/2025 21.09 21.83 20.88 20.96
06/13/2025 20.61 21.37 20.46 21.03
06/16/2025 21.2 21.61 21.03 21.46
06/17/2025 21.39 21.49 21.17 21.21
06/18/2025 21.23 21.58 21.13 21.43
06/19/2025 21.17 22.31 21.16 21.47
06/20/2025 21.88 22.1 21.26 21.36
06/23/2025 21.06 21.96 21.02 21.84
06/24/2025 22 22.58 21.75 22.55
06/25/2025 22.5 22.74 22.28 22.47
06/26/2025 22.83 24.18 22.81 24.15
06/27/2025 23.65 24.27 23.52 23.93
06/30/2025 24.13 24.47 23.73 24.19
07/02/2025 24.55 25.96 24.47 25.09
07/03/2025 25.14 25.28 24.73 25.12
07/04/2025 24.51 25.11 24.51 25.07
07/07/2025 24.83 24.95 24.57 24.76
07/08/2025 24.9 25.09 24.06 24.22
07/09/2025 24.29 24.29 23.4 23.58
07/10/2025 23.66 23.97 23.5 23.82
07/11/2025 23.64 23.79 23.12 23.32
07/14/2025 23.11 23.37 22.73 23.24
07/15/2025 23.22 23.29 22.91 23.25
07/16/2025 23.2 23.2 22.61 23.11
07/17/2025 22.9 23.72 22.89 23.6
07/18/2025 23.82 23.84 23.3 23.39
07/21/2025 23.64 23.91 23.54 23.7
07/22/2025 23.94 24.52 23.42 24.33
07/23/2025 24.33 24.66 24.12 24.34
07/24/2025 24.22 24.72 23.91 23.94
07/25/2025 23.83 23.83 23.17 23.73
07/28/2025 23.57 23.63 23.03 23.6
07/29/2025 23.6 23.61 23.17 23.46
07/30/2025 23.45 23.56 22.57 23
07/31/2025 22.65 23.41 22.56 23.29
08/01/2025 22.95 22.99 22.16 22.18
08/05/2025 22.6 23.55 22.5 23.34
08/06/2025 23.59 23.59 22.73 22.95
08/07/2025 23 23.4 22.69 23.16
08/08/2025 23.2 23.88 23.18 23.76
08/11/2025 23.64 23.95 23.15 23.19
08/12/2025 23.44 23.88 23.24 23.68
08/13/2025 23.89 24.06 23.54 23.81
08/14/2025 23.6 23.73 23.26 23.64
08/15/2025 23.72 23.82 23.54 23.66
08/18/2025 23.53 23.56 23.25 23.27
08/19/2025 23.41 23.42 22.83 22.98
08/20/2025 22.84 23 22.25 22.41
08/21/2025 22.28 22.67 22.21 22.5
08/22/2025 22.59 23.48 22.3 23.47
08/25/2025 23.5 23.77 23.37 23.58
08/26/2025 23.37 23.76 23.14 23.76
08/27/2025 23.53 23.57 23.14 23.34
08/28/2025 23.5 23.6 23.27 23.51
08/29/2025 23.54 24.15 23.31 24.07
09/02/2025 23.73 23.8 23.12 23.7
09/03/2025 23.83 25.24 23.76 25.06
09/04/2025 24.88 24.95 24.01 24.29
09/05/2025 24.63 24.98 24.32 24.58
09/08/2025 24.7 24.91 24.49 24.69
09/09/2025 24.81 25.49 24.76 25.38
09/10/2025 25.5 25.64 25.22 25.33
09/11/2025 25.52 26.1 25.47 26.08
09/12/2025 26.27 26.71 25.92 26.32
09/15/2025 26.39 26.91 26.35 26.74
09/16/2025 26.74 27 26.44 26.97
09/17/2025 26.51 26.89 26.33 26.44
09/18/2025 26.49 26.55 26.08 26.29
09/19/2025 26.74 27.22 26.43 27
09/22/2025 27.08 28.05 27.05 27.57
09/23/2025 27.73 28.02 27.45 27.83
09/24/2025 28.52 30.88 28.5 28.78
09/25/2025 28.55 28.95 28.2 28.73
09/26/2025 28.69 29.2 28.51 29.12
09/29/2025 29.66 31.6 29.66 31.56
09/30/2025 31.2 31.58 31.15 31.48
10/01/2025 31.38 31.95 30.76 31.77
10/02/2025 31.97 32.76 31.49 31.57
10/03/2025 32 32.43 31.61 32.34
10/06/2025 32.55 32.71 31.51 31.56
10/07/2025 31.93 32.22 31.23 31.42
10/08/2025 31.6 33.01 31.54 32.81
10/09/2025 33.53 33.88 32.12 32.53
10/10/2025 33.5 33.72 31.55 31.75
10/14/2025 31.9 32.21 31.17 31.99
10/15/2025 32.62 33.04 32.13 32.97
10/16/2025 33 33.05 31.73 31.81
10/17/2025 31.65 31.85 30.72 31.09
10/20/2025 31.48 31.93 30.91 31.01
10/21/2025 30.5 30.5 29.43 29.82
10/22/2025 29.44 29.84 29.05 29.56
10/23/2025 30.11 30.5 29.67 29.89
10/24/2025 30.2 30.51 29.77 30.34
10/27/2025 30.72 30.74 30.06 30.48
10/28/2025 30.55 32.07 30.38 31.13
10/29/2025 29.25 31.93 29.25 30.51
10/30/2025 30.38 30.4 28.66 29.41
10/31/2025 29.45 29.63 28.95 29.12
11/03/2025 29.04 29.11 27.06 28.48
11/04/2025 27.7 28.22 27.42 27.62
11/05/2025 27.91 28.56 27.73 28.53
11/06/2025 28.86 29.9 28.82 29.37
11/07/2025 29.1 29.61 28.65 29.58
11/10/2025 30.35 30.54 29.94 30.22
11/11/2025 30.06 30.18 29.4 29.86
11/12/2025 30.13 30.9 30.12 30.85
11/13/2025 30.79 31.25 29.57 29.92
11/14/2025 29.08 30.5 28.99 29.68
11/17/2025 29.53 29.68 29.01 29.6
11/18/2025 29.55 29.84 28.4 28.45
11/19/2025 28.9 29.2 28.56 28.98
11/20/2025 29.41 29.78 27.71 27.81
11/21/2025 27.91 28.76 27.68 28.63
11/24/2025 28.78 29.58 28.73 29.35
11/25/2025 29.81 29.81 29.38 29.5
11/26/2025 29.28 30.06 29.04 29.88
11/27/2025 29.67 30.5 29.66 30.45
11/28/2025 30.69 32.03 30.47 31.84
12/01/2025 32.05 32.36 31.48 31.6
12/02/2025 31.67 31.79 30.81 31.53
12/03/2025 32 33.29 32 33.16
12/04/2025 33.17 33.6 32.77 33.03
12/05/2025 33.25 33.75 33.1 33.31
12/08/2025 33.39 33.72 32.67 32.7
12/09/2025 32.15 32.47 31.68 32.25
12/10/2025 32.41 33.23 32.38 33.18
12/11/2025 33.21 34.04 32.92 33.83
12/12/2025 34.1 34.84 33.08 33.26
12/15/2025 33.93 34 33.23 33.88
12/16/2025 33.69 34.16 33.17 33.93
12/17/2025 34.3 34.62 33.81 33.85
12/18/2025 34.12 34.62 33.79 34.23
12/19/2025 34.61 35.4 34.48 35.17
12/22/2025 35.52 36.18 34.86 36.09
12/23/2025 36.18 37.12 36.1 36.95
12/24/2025 36.44 36.84 36.02 36.42
12/29/2025 35.88 37 35.1 36.49
12/30/2025 36.52 36.9 36.5 36.61
12/31/2025 36.42 36.9 36.16 36.8