FM.TO: First Quantum Minerals Ltd. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.579

CLOSE 0.5786

Low

LOW 0.46

High

HIGH 0.73

DATE	OPEN	HIGH	LOW	CLOSE
06/30/2000	0.5	0.502	0.5	0.502
07/04/2000	0.502	0.504	0.498	0.5
07/05/2000	0.5	0.5	0.5	0.5
07/06/2000	0.504	0.504	0.49	0.49
07/07/2000	0.5	0.504	0.492	0.5
07/10/2000	0.5	0.5	0.5	0.5
07/11/2000	0.49	0.49	0.49	0.49
07/12/2000	0.47	0.476	0.47	0.476
07/13/2000	0.476	0.496	0.476	0.478
07/14/2000	0.476	0.48	0.476	0.48
07/17/2000	0.478	0.49	0.478	0.49
07/18/2000	0.488	0.49	0.48	0.484
07/19/2000	0.48	0.48	0.48	0.48
07/20/2000	0.482	0.498	0.48	0.482
07/21/2000	0.49	0.498	0.49	0.498
07/24/2000	0.5	0.51	0.5	0.504
07/25/2000	0.51	0.52	0.504	0.52
07/26/2000	0.512	0.512	0.502	0.502
07/27/2000	0.502	0.51	0.502	0.502
07/28/2000	0.504	0.51	0.502	0.51
07/31/2000	0.502	0.502	0.502	0.502
08/01/2000	0.502	0.51	0.502	0.504
08/02/2000	0.51	0.51	0.5	0.502
08/03/2000	0.502	0.502	0.502	0.502
08/04/2000	0.502	0.51	0.502	0.51
08/08/2000	0.504	0.504	0.49	0.5
08/09/2000	0.502	0.512	0.5	0.5
08/10/2000	0.5	0.5	0.5	0.5
08/11/2000	0.5	0.5	0.5	0.5
08/14/2000	0.5	0.5	0.49	0.49
08/15/2000	0.49	0.49	0.478	0.482
08/16/2000	0.49	0.49	0.46	0.49
08/17/2000	0.48	0.48	0.46	0.472
08/18/2000	0.472	0.472	0.472	0.472
08/21/2000	0.472	0.472	0.472	0.472
08/22/2000	0.49	0.49	0.49	0.49
08/23/2000	0.49	0.49	0.48	0.48
08/24/2000	0.49	0.49	0.472	0.478
08/25/2000	0.48	0.48	0.474	0.48
08/28/2000	0.482	0.482	0.482	0.482
08/29/2000	0.488	0.514	0.484	0.514
08/30/2000	0.53	0.55	0.53	0.55
08/31/2000	0.57	0.68	0.57	0.68
09/01/2000	0.69	0.7	0.67	0.694
09/05/2000	0.694	0.72	0.67	0.69
09/06/2000	0.7	0.7	0.68	0.7
09/07/2000	0.7	0.71	0.68	0.7
09/08/2000	0.72	0.73	0.71	0.71
09/11/2000	0.69	0.69	0.68	0.68
09/12/2000	0.68	0.68	0.67	0.67
09/13/2000	0.662	0.662	0.65	0.65
09/14/2000	0.66	0.68	0.66	0.68
09/15/2000	0.66	0.68	0.66	0.68
09/18/2000	0.7	0.7	0.684	0.684
09/19/2000	0.68	0.68	0.672	0.672
09/20/2000	0.672	0.68	0.67	0.67
09/21/2000	0.69	0.69	0.66	0.66
09/22/2000	0.658	0.658	0.632	0.634
09/25/2000	0.63	0.63	0.63	0.63
09/26/2000	0.63	0.63	0.62	0.62
09/27/2000	0.6	0.612	0.6	0.61
09/28/2000	0.6	0.618	0.6	0.618
09/29/2000	0.62	0.638	0.62	0.638
10/02/2000	0.678	0.678	0.638	0.64
10/03/2000	0.63	0.65	0.62	0.65
10/04/2000	0.66	0.66	0.64	0.642
10/05/2000	0.652	0.652	0.64	0.64
10/06/2000	0.63	0.63	0.6	0.62
10/10/2000	0.62	0.62	0.6	0.6
10/11/2000	0.606	0.606	0.6	0.6
10/12/2000	0.6	0.6	0.54	0.56
10/13/2000	0.6	0.6	0.55	0.55
10/16/2000	0.56	0.63	0.56	0.56
10/17/2000	0.56	0.56	0.54	0.54
10/18/2000	0.54	0.54	0.54	0.54
10/19/2000	0.54	0.59	0.536	0.59
10/20/2000	0.6	0.6	0.6	0.6
10/23/2000	0.582	0.582	0.582	0.582
10/24/2000	0.6	0.6	0.6	0.6
10/25/2000	0.59	0.59	0.59	0.59
10/26/2000	0.58	0.58	0.56	0.56
10/27/2000	0.55	0.55	0.53	0.54
10/30/2000	0.54	0.56	0.53	0.56
10/31/2000	0.56	0.566	0.56	0.566
11/01/2000	0.552	0.552	0.552	0.552
11/02/2000	0.55	0.56	0.54	0.55
11/03/2000	0.55	0.55	0.53	0.53
11/06/2000	0.53	0.55	0.53	0.54
11/07/2000	0.53	0.56	0.53	0.56
11/08/2000	0.56	0.57	0.56	0.57
11/09/2000	0.572	0.58	0.564	0.58
11/10/2000	0.584	0.61	0.584	0.6
11/13/2000	0.614	0.62	0.61	0.612
11/14/2000	0.62	0.636	0.62	0.63
11/15/2000	0.62	0.62	0.62	0.62
11/16/2000	0.62	0.63	0.61	0.624
11/17/2000	0.62	0.64	0.62	0.64
11/20/2000	0.64	0.65	0.638	0.65
11/21/2000	0.65	0.65	0.632	0.64
11/22/2000	0.64	0.64	0.634	0.64
11/23/2000	0.636	0.636	0.634	0.634
11/24/2000	0.634	0.638	0.632	0.632
11/27/2000	0.632	0.64	0.63	0.64
11/28/2000	0.64	0.644	0.632	0.632
11/29/2000	0.63	0.642	0.63	0.64
11/30/2000	0.632	0.638	0.63	0.634
12/01/2000	0.634	0.634	0.634	0.634
12/04/2000	0.632	0.632	0.63	0.63
12/05/2000	0.638	0.638	0.63	0.638
12/06/2000	0.65	0.66	0.64	0.64
12/07/2000	0.632	0.632	0.63	0.63
12/08/2000	0.658	0.658	0.63	0.634
12/11/2000	0.63	0.63	0.622	0.622
12/12/2000	0.624	0.63	0.624	0.63
12/13/2000	0.64	0.64	0.626	0.626
12/14/2000	0.624	0.63	0.622	0.622
12/15/2000	0.624	0.63	0.624	0.63
12/18/2000	0.624	0.624	0.624	0.624
12/19/2000	0.624	0.624	0.624	0.624
12/20/2000	0.624	0.628	0.624	0.624
12/21/2000	0.624	0.63	0.624	0.63
12/22/2000	0.624	0.628	0.62	0.62
12/27/2000	0.63	0.63	0.62	0.62
12/28/2000	0.612	0.62	0.612	0.62
12/29/2000	0.64	0.64	0.62	0.62

Menu

Create your free account now!

FM.TO: First Quantum Minerals Ltd. Historical Data

2000 Historical Chart

Average

Low

High