FM.TO: First Quantum Minerals Ltd. Historical Data

2001 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 0.6526

CLOSE 0.6513

Low

LOW 0.416

High

HIGH 0.9

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	0.62	0.62	0.62	0.62
01/03/2001	0.626	0.626	0.62	0.62
01/04/2001	0.62	0.62	0.61	0.61
01/05/2001	0.61	0.61	0.61	0.61
01/08/2001	0.62	0.63	0.61	0.61
01/09/2001	0.6	0.6	0.544	0.572
01/10/2001	0.6	0.6	0.574	0.574
01/11/2001	0.572	0.61	0.572	0.61
01/12/2001	0.61	0.63	0.602	0.63
01/15/2001	0.64	0.64	0.64	0.64
01/16/2001	0.65	0.65	0.64	0.64
01/17/2001	0.642	0.67	0.64	0.67
01/18/2001	0.65	0.67	0.65	0.67
01/19/2001	0.69	0.73	0.68	0.71
01/22/2001	0.72	0.73	0.71	0.71
01/23/2001	0.728	0.728	0.7	0.714
01/24/2001	0.73	0.73	0.712	0.716
01/25/2001	0.728	0.81	0.728	0.81
01/26/2001	0.802	0.802	0.77	0.78
01/29/2001	0.79	0.8	0.77	0.8
01/30/2001	0.76	0.78	0.75	0.76
01/31/2001	0.752	0.752	0.75	0.75
02/01/2001	0.76	0.77	0.75	0.77
02/02/2001	0.76	0.76	0.76	0.76
02/05/2001	0.75	0.76	0.73	0.74
02/06/2001	0.73	0.75	0.712	0.712
02/07/2001	0.73	0.73	0.724	0.728
02/08/2001	0.73	0.734	0.73	0.734
02/09/2001	0.72	0.72	0.714	0.714
02/12/2001	0.73	0.748	0.73	0.748
02/13/2001	0.73	0.746	0.73	0.746
02/14/2001	0.73	0.73	0.724	0.724
02/15/2001	0.728	0.74	0.728	0.74
02/16/2001	0.73	0.74	0.71	0.72
02/19/2001	0.72	0.72	0.72	0.72
02/20/2001	0.72	0.72	0.71	0.72
02/21/2001	0.72	0.72	0.71	0.71
02/22/2001	0.712	0.72	0.7	0.716
02/23/2001	0.716	0.716	0.68	0.7
02/26/2001	0.69	0.69	0.66	0.66
02/27/2001	0.68	0.7	0.68	0.7
02/28/2001	0.67	0.67	0.67	0.67
03/01/2001	0.698	0.698	0.67	0.67
03/02/2001	0.696	0.696	0.67	0.67
03/05/2001	0.66	0.718	0.66	0.718
03/06/2001	0.7	0.72	0.66	0.71
03/07/2001	0.7	0.74	0.7	0.74
03/08/2001	0.74	0.79	0.72	0.78
03/09/2001	0.77	0.77	0.72	0.72
03/12/2001	0.71	0.71	0.7	0.7
03/13/2001	0.69	0.72	0.69	0.692
03/14/2001	0.7	0.702	0.682	0.7
03/15/2001	0.7	0.72	0.7	0.72
03/16/2001	0.708	0.74	0.708	0.74
03/19/2001	0.74	0.75	0.73	0.74
03/20/2001	0.738	0.74	0.72	0.72
03/21/2001	0.73	0.73	0.73	0.73
03/22/2001	0.73	0.73	0.72	0.72
03/23/2001	0.73	0.73	0.67	0.67
03/26/2001	0.68	0.7	0.68	0.7
03/27/2001	0.69	0.69	0.69	0.69
03/28/2001	0.69	0.69	0.69	0.69
03/29/2001	0.698	0.7	0.68	0.68
03/30/2001	0.698	0.698	0.698	0.698
04/02/2001	0.68	0.68	0.68	0.68
04/03/2001	0.68	0.68	0.672	0.672
04/04/2001	0.67	0.68	0.67	0.68
04/05/2001	0.67	0.67	0.652	0.664
04/06/2001	0.66	0.66	0.66	0.66
04/09/2001	0.652	0.652	0.64	0.64
04/10/2001	0.644	0.644	0.64	0.644
04/11/2001	0.65	0.65	0.65	0.65
04/12/2001	0.63	0.69	0.622	0.69
04/16/2001	0.68	0.68	0.65	0.66
04/17/2001	0.66	0.66	0.66	0.66
04/18/2001	0.64	0.698	0.64	0.69
04/19/2001	0.69	0.69	0.68	0.68
04/20/2001	0.69	0.7	0.69	0.7
04/23/2001	0.7	0.72	0.7	0.704
04/24/2001	0.702	0.71	0.702	0.71
04/25/2001	0.704	0.72	0.704	0.72
04/26/2001	0.7	0.72	0.7	0.72
04/27/2001	0.7	0.72	0.69	0.69
04/30/2001	0.69	0.7	0.69	0.7
05/01/2001	0.7	0.7	0.69	0.69
05/02/2001	0.69	0.704	0.69	0.704
05/03/2001	0.69	0.71	0.69	0.7
05/04/2001	0.69	0.7	0.69	0.7
05/07/2001	0.71	0.71	0.71	0.71
05/08/2001	0.71	0.716	0.7	0.7
05/09/2001	0.7	0.74	0.7	0.74
05/10/2001	0.72	0.77	0.72	0.75
05/11/2001	0.74	0.77	0.74	0.77
05/14/2001	0.77	0.8	0.756	0.78
05/15/2001	0.78	0.78	0.77	0.77
05/16/2001	0.78	0.788	0.77	0.772
05/17/2001	0.778	0.78	0.74	0.76
05/18/2001	0.778	0.78	0.76	0.762
05/22/2001	0.78	0.804	0.77	0.8
05/23/2001	0.81	0.83	0.81	0.82
05/24/2001	0.84	0.85	0.836	0.84
05/25/2001	0.84	0.85	0.83	0.84
05/28/2001	0.83	0.85	0.83	0.85
05/29/2001	0.85	0.85	0.83	0.832
05/30/2001	0.838	0.84	0.82	0.82
05/31/2001	0.8	0.84	0.8	0.84
06/01/2001	0.82	0.82	0.82	0.82
06/04/2001	0.82	0.858	0.82	0.85
06/05/2001	0.852	0.9	0.852	0.874
06/06/2001	0.88	0.88	0.846	0.856
06/07/2001	0.84	0.84	0.83	0.83
06/08/2001	0.824	0.836	0.824	0.824
06/11/2001	0.836	0.87	0.828	0.83
06/12/2001	0.85	0.85	0.82	0.82
06/13/2001	0.83	0.83	0.8	0.8
06/14/2001	0.8	0.81	0.762	0.81
06/15/2001	0.77	0.79	0.76	0.78
06/18/2001	0.73	0.76	0.71	0.73
06/19/2001	0.73	0.736	0.72	0.73
06/20/2001	0.728	0.73	0.712	0.724
06/21/2001	0.712	0.72	0.71	0.712
06/22/2001	0.72	0.72	0.7	0.72
06/25/2001	0.71	0.72	0.71	0.71
06/26/2001	0.71	0.71	0.69	0.704
06/27/2001	0.71	0.74	0.71	0.74
06/28/2001	0.72	0.732	0.72	0.72
06/29/2001	0.74	0.77	0.736	0.77
07/03/2001	0.78	0.78	0.746	0.746
07/04/2001	0.746	0.746	0.746	0.746
07/05/2001	0.76	0.76	0.72	0.72
07/06/2001	0.74	0.74	0.72	0.72
07/09/2001	0.72	0.73	0.72	0.73
07/10/2001	0.72	0.72	0.712	0.712
07/11/2001	0.712	0.712	0.68	0.69
07/12/2001	0.69	0.71	0.68	0.69
07/13/2001	0.716	0.72	0.696	0.72
07/16/2001	0.718	0.72	0.718	0.72
07/17/2001	0.69	0.69	0.69	0.69
07/18/2001	0.7	0.72	0.7	0.72
07/19/2001	0.7	0.7	0.69	0.694
07/20/2001	0.69	0.71	0.69	0.7
07/23/2001	0.692	0.692	0.684	0.684
07/24/2001	0.71	0.71	0.68	0.68
07/25/2001	0.7	0.716	0.67	0.7
07/26/2001	0.708	0.708	0.7	0.7
07/27/2001	0.68	0.68	0.67	0.672
07/30/2001	0.67	0.68	0.65	0.68
07/31/2001	0.65	0.65	0.63	0.63
08/01/2001	0.63	0.63	0.6	0.61
08/02/2001	0.668	0.668	0.6	0.6
08/03/2001	0.62	0.63	0.61	0.61
08/07/2001	0.62	0.62	0.62	0.62
08/08/2001	0.63	0.63	0.62	0.62
08/09/2001	0.62	0.62	0.58	0.58
08/10/2001	0.588	0.716	0.588	0.6
08/13/2001	0.61	0.628	0.6	0.61
08/14/2001	0.7	0.7	0.61	0.61
08/15/2001	0.67	0.67	0.64	0.64
08/16/2001	0.65	0.7	0.65	0.65
08/17/2001	0.65	0.66	0.65	0.66
08/20/2001	0.622	0.65	0.622	0.65
08/21/2001	0.65	0.65	0.63	0.65
08/22/2001	0.65	0.65	0.632	0.632
08/23/2001	0.63	0.65	0.63	0.65
08/24/2001	0.63	0.63	0.624	0.63
08/27/2001	0.63	0.63	0.63	0.63
08/28/2001	0.63	0.64	0.63	0.64
08/29/2001	0.646	0.646	0.64	0.64
08/30/2001	0.63	0.63	0.62	0.62
08/31/2001	0.64	0.65	0.63	0.63
09/04/2001	0.66	0.66	0.64	0.64
09/05/2001	0.66	0.66	0.64	0.64
09/06/2001	0.64	0.64	0.64	0.64
09/07/2001	0.624	0.624	0.62	0.62
09/10/2001	0.62	0.65	0.61	0.64
09/13/2001	0.64	0.64	0.6	0.61
09/14/2001	0.61	0.61	0.592	0.61
09/17/2001	0.59	0.6	0.588	0.588
09/18/2001	0.6	0.61	0.6	0.6
09/19/2001	0.58	0.58	0.57	0.57
09/20/2001	0.57	0.57	0.55	0.55
09/21/2001	0.52	0.54	0.52	0.54
09/24/2001	0.51	0.54	0.5	0.5
09/25/2001	0.53	0.53	0.51	0.51
09/26/2001	0.508	0.508	0.49	0.49
09/27/2001	0.49	0.49	0.46	0.462
09/28/2001	0.452	0.49	0.452	0.49
10/01/2001	0.48	0.48	0.48	0.48
10/02/2001	0.48	0.48	0.48	0.48
10/03/2001	0.48	0.48	0.48	0.48
10/04/2001	0.5	0.53	0.498	0.53
10/05/2001	0.52	0.52	0.5	0.52
10/09/2001	0.51	0.51	0.5	0.5
10/10/2001	0.482	0.482	0.464	0.464
10/11/2001	0.48	0.48	0.466	0.466
10/12/2001	0.462	0.462	0.46	0.46
10/15/2001	0.47	0.48	0.42	0.42
10/16/2001	0.436	0.48	0.436	0.48
10/17/2001	0.46	0.46	0.46	0.46
10/18/2001	0.46	0.47	0.46	0.47
10/19/2001	0.47	0.48	0.47	0.48
10/22/2001	0.45	0.456	0.45	0.45
10/23/2001	0.48	0.48	0.46	0.48
10/24/2001	0.49	0.49	0.48	0.48
10/25/2001	0.48	0.48	0.48	0.48
10/26/2001	0.48	0.48	0.48	0.48
10/29/2001	0.47	0.47	0.47	0.47
10/30/2001	0.47	0.47	0.46	0.46
10/31/2001	0.46	0.498	0.416	0.498
11/01/2001	0.49	0.49	0.452	0.454
11/02/2001	0.46	0.46	0.424	0.45
11/05/2001	0.46	0.46	0.44	0.44
11/06/2001	0.45	0.45	0.45	0.45
11/07/2001	0.45	0.47	0.45	0.45
11/08/2001	0.46	0.46	0.45	0.45
11/09/2001	0.46	0.48	0.46	0.48
11/12/2001	0.48	0.5	0.48	0.5
11/13/2001	0.5	0.52	0.492	0.52
11/14/2001	0.524	0.524	0.52	0.52
11/15/2001	0.53	0.56	0.53	0.53
11/16/2001	0.53	0.53	0.53	0.53
11/19/2001	0.532	0.532	0.532	0.532
11/20/2001	0.534	0.534	0.52	0.53
11/21/2001	0.53	0.54	0.53	0.54
11/22/2001	0.53	0.532	0.53	0.532
11/23/2001	0.568	0.568	0.53	0.54
11/26/2001	0.55	0.55	0.538	0.538
11/27/2001	0.55	0.57	0.54	0.55
11/28/2001	0.568	0.57	0.56	0.57
11/29/2001	0.6	0.61	0.57	0.57
11/30/2001	0.58	0.586	0.556	0.56
12/03/2001	0.6	0.6	0.564	0.57
12/04/2001	0.578	0.578	0.552	0.552
12/05/2001	0.57	0.578	0.55	0.576
12/06/2001	0.55	0.56	0.54	0.56
12/07/2001	0.56	0.6	0.56	0.582
12/10/2001	0.596	0.61	0.59	0.61
12/11/2001	0.618	0.634	0.6	0.62
12/12/2001	0.63	0.63	0.59	0.6
12/13/2001	0.6	0.6	0.59	0.59
12/14/2001	0.59	0.6	0.59	0.6
12/17/2001	0.6	0.6	0.59	0.6
12/18/2001	0.6	0.6	0.57	0.57
12/19/2001	0.57	0.59	0.562	0.59
12/20/2001	0.59	0.59	0.57	0.57
12/21/2001	0.57	0.59	0.57	0.57
12/24/2001	0.572	0.572	0.572	0.572
12/27/2001	0.578	0.578	0.578	0.578
12/28/2001	0.598	0.598	0.598	0.598
12/31/2001	0.6	0.6	0.55	0.6

Menu

Create your free account now!

FM.TO: First Quantum Minerals Ltd. Historical Data

2001 Historical Chart

Average

Low

High