FM.TO: First Quantum Minerals Ltd. Historical Data

2002 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 0.6618

CLOSE 0.6625

Low

LOW 0.514

High

HIGH 0.92

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	0.598	0.6	0.57	0.57
01/03/2002	0.57	0.57	0.57	0.57
01/04/2002	0.586	0.63	0.586	0.63
01/07/2002	0.628	0.64	0.62	0.64
01/08/2002	0.632	0.646	0.61	0.62
01/09/2002	0.614	0.63	0.61	0.62
01/10/2002	0.614	0.64	0.614	0.62
01/11/2002	0.62	0.62	0.62	0.62
01/14/2002	0.614	0.614	0.6	0.6
01/15/2002	0.6	0.6	0.6	0.6
01/16/2002	0.6	0.61	0.6	0.6
01/17/2002	0.6	0.6	0.57	0.57
01/18/2002	0.56	0.564	0.56	0.56
01/21/2002	0.55	0.56	0.55	0.55
01/22/2002	0.55	0.56	0.55	0.55
01/23/2002	0.55	0.56	0.544	0.55
01/24/2002	0.55	0.57	0.52	0.52
01/25/2002	0.514	0.52	0.514	0.52
01/28/2002	0.524	0.548	0.524	0.53
01/29/2002	0.53	0.54	0.53	0.54
01/30/2002	0.532	0.55	0.532	0.54
01/31/2002	0.54	0.56	0.534	0.56
02/01/2002	0.552	0.56	0.552	0.552
02/04/2002	0.54	0.54	0.54	0.54
02/05/2002	0.54	0.54	0.53	0.54
02/06/2002	0.54	0.54	0.538	0.538
02/07/2002	0.538	0.538	0.538	0.538
02/08/2002	0.536	0.536	0.53	0.53
02/11/2002	0.53	0.536	0.52	0.536
02/12/2002	0.536	0.536	0.536	0.536
02/13/2002	0.538	0.538	0.538	0.538
02/14/2002	0.55	0.6	0.55	0.598
02/15/2002	0.588	0.596	0.58	0.58
02/18/2002	0.56	0.598	0.56	0.598
02/19/2002	0.56	0.56	0.546	0.55
02/20/2002	0.55	0.55	0.55	0.55
02/21/2002	0.55	0.55	0.55	0.55
02/22/2002	0.55	0.56	0.542	0.56
02/25/2002	0.56	0.56	0.54	0.55
02/26/2002	0.53	0.53	0.53	0.53
02/27/2002	0.558	0.558	0.54	0.54
02/28/2002	0.54	0.55	0.54	0.55
03/01/2002	0.538	0.56	0.538	0.56
03/04/2002	0.55	0.59	0.55	0.58
03/05/2002	0.578	0.58	0.578	0.58
03/06/2002	0.58	0.59	0.58	0.58
03/07/2002	0.58	0.58	0.57	0.57
03/08/2002	0.57	0.58	0.56	0.58
03/11/2002	0.57	0.57	0.56	0.56
03/12/2002	0.552	0.552	0.55	0.55
03/13/2002	0.56	0.562	0.552	0.56
03/14/2002	0.56	0.56	0.56	0.56
03/15/2002	0.552	0.552	0.548	0.55
03/18/2002	0.552	0.552	0.552	0.552
03/19/2002	0.58	0.59	0.56	0.58
03/20/2002	0.576	0.576	0.576	0.576
03/21/2002	0.576	0.576	0.576	0.576
03/22/2002	0.572	0.59	0.572	0.58
03/25/2002	0.59	0.61	0.59	0.59
03/26/2002	0.59	0.59	0.586	0.586
03/27/2002	0.61	0.61	0.59	0.61
03/28/2002	0.6	0.64	0.6	0.64
04/01/2002	0.63	0.65	0.63	0.65
04/02/2002	0.65	0.67	0.648	0.67
04/03/2002	0.67	0.68	0.66	0.68
04/04/2002	0.68	0.69	0.65	0.65
04/05/2002	0.66	0.66	0.65	0.65
04/08/2002	0.63	0.652	0.63	0.65
04/09/2002	0.63	0.64	0.63	0.64
04/10/2002	0.63	0.632	0.63	0.63
04/11/2002	0.64	0.65	0.64	0.65
04/12/2002	0.63	0.64	0.63	0.63
04/15/2002	0.63	0.65	0.63	0.65
04/16/2002	0.632	0.65	0.63	0.65
04/17/2002	0.65	0.668	0.64	0.668
04/18/2002	0.668	0.7	0.668	0.69
04/19/2002	0.69	0.7	0.68	0.7
04/22/2002	0.72	0.72	0.67	0.67
04/23/2002	0.67	0.676	0.67	0.676
04/24/2002	0.69	0.7	0.67	0.67
04/25/2002	0.7	0.73	0.7	0.73
04/26/2002	0.72	0.746	0.72	0.74
04/29/2002	0.736	0.74	0.73	0.73
04/30/2002	0.74	0.75	0.726	0.75
05/01/2002	0.73	0.73	0.716	0.716
05/02/2002	0.72	0.738	0.72	0.738
05/03/2002	0.748	0.748	0.73	0.73
05/06/2002	0.74	0.74	0.71	0.71
05/07/2002	0.7	0.72	0.7	0.72
05/08/2002	0.71	0.73	0.71	0.73
05/09/2002	0.748	0.77	0.732	0.77
05/10/2002	0.76	0.76	0.74	0.75
05/13/2002	0.74	0.74	0.74	0.74
05/14/2002	0.74	0.75	0.74	0.74
05/15/2002	0.75	0.75	0.74	0.74
05/16/2002	0.736	0.736	0.736	0.736
05/17/2002	0.736	0.736	0.72	0.72
05/21/2002	0.72	0.72	0.72	0.72
05/22/2002	0.72	0.72	0.71	0.71
05/23/2002	0.714	0.72	0.714	0.72
05/24/2002	0.724	0.73	0.72	0.73
05/27/2002	0.722	0.75	0.722	0.75
05/28/2002	0.75	0.762	0.74	0.762
05/29/2002	0.762	0.84	0.762	0.84
05/30/2002	0.8	0.84	0.8	0.83
05/31/2002	0.82	0.84	0.79	0.79
06/03/2002	0.8	0.8	0.8	0.8
06/04/2002	0.8	0.84	0.8	0.84
06/05/2002	0.844	0.88	0.844	0.852
06/06/2002	0.878	0.92	0.87	0.88
06/07/2002	0.86	0.88	0.86	0.86
06/10/2002	0.92	0.92	0.85	0.85
06/11/2002	0.85	0.88	0.85	0.87
06/12/2002	0.88	0.88	0.88	0.88
06/13/2002	0.88	0.88	0.85	0.86
06/14/2002	0.85	0.87	0.85	0.85
06/17/2002	0.87	0.87	0.85	0.85
06/18/2002	0.87	0.87	0.85	0.85
06/19/2002	0.85	0.86	0.85	0.85
06/20/2002	0.85	0.85	0.85	0.85
06/21/2002	0.848	0.85	0.82	0.83
06/24/2002	0.83	0.83	0.81	0.82
06/25/2002	0.83	0.83	0.81	0.81
06/26/2002	0.8	0.82	0.796	0.796
06/27/2002	0.796	0.8	0.79	0.79
06/28/2002	0.8	0.86	0.8	0.86
07/02/2002	0.82	0.82	0.76	0.77
07/03/2002	0.78	0.792	0.76	0.792
07/04/2002	0.78	0.78	0.78	0.78
07/05/2002	0.78	0.79	0.77	0.79
07/08/2002	0.77	0.78	0.77	0.78
07/09/2002	0.8	0.8	0.78	0.78
07/10/2002	0.78	0.79	0.78	0.79
07/11/2002	0.78	0.8	0.78	0.78
07/12/2002	0.79	0.796	0.79	0.79
07/15/2002	0.782	0.8	0.78	0.8
07/16/2002	0.798	0.798	0.78	0.78
07/17/2002	0.79	0.79	0.78	0.79
07/18/2002	0.79	0.79	0.78	0.78
07/19/2002	0.78	0.79	0.78	0.78
07/22/2002	0.78	0.78	0.76	0.76
07/23/2002	0.75	0.75	0.72	0.72
07/24/2002	0.72	0.75	0.7	0.71
07/25/2002	0.73	0.73	0.71	0.71
07/26/2002	0.71	0.71	0.7	0.7
07/29/2002	0.7	0.7	0.642	0.68
07/30/2002	0.68	0.68	0.68	0.68
07/31/2002	0.67	0.67	0.62	0.63
08/01/2002	0.62	0.63	0.62	0.63
08/02/2002	0.63	0.63	0.62	0.62
08/06/2002	0.614	0.62	0.6	0.6
08/07/2002	0.618	0.618	0.594	0.594
08/08/2002	0.6	0.6	0.596	0.6
08/09/2002	0.6	0.61	0.6	0.61
08/12/2002	0.61	0.61	0.6	0.6
08/13/2002	0.594	0.61	0.594	0.6
08/14/2002	0.6	0.6	0.594	0.594
08/15/2002	0.6	0.6	0.6	0.6
08/16/2002	0.6	0.61	0.6	0.6
08/19/2002	0.61	0.61	0.6	0.6
08/20/2002	0.6	0.6	0.6	0.6
08/21/2002	0.59	0.6	0.59	0.6
08/22/2002	0.59	0.6	0.59	0.6
08/23/2002	0.6	0.6	0.6	0.6
08/26/2002	0.592	0.592	0.58	0.58
08/27/2002	0.58	0.6	0.57	0.6
08/28/2002	0.6	0.61	0.6	0.6
08/29/2002	0.62	0.63	0.612	0.612
08/30/2002	0.61	0.7	0.61	0.7
09/03/2002	0.612	0.64	0.602	0.604
09/04/2002	0.602	0.602	0.602	0.602
09/05/2002	0.6	0.6	0.6	0.6
09/06/2002	0.6	0.6	0.6	0.6
09/09/2002	0.612	0.612	0.612	0.612
09/10/2002	0.614	0.64	0.614	0.64
09/11/2002	0.65	0.66	0.65	0.652
09/12/2002	0.652	0.652	0.652	0.652
09/13/2002	0.66	0.67	0.656	0.67
09/16/2002	0.67	0.7	0.67	0.7
09/17/2002	0.69	0.69	0.68	0.68
09/18/2002	0.68	0.68	0.68	0.68
09/19/2002	0.684	0.7	0.68	0.7
09/20/2002	0.68	0.68	0.68	0.68
09/23/2002	0.68	0.68	0.68	0.68
09/24/2002	0.68	0.68	0.68	0.68
09/25/2002	0.68	0.68	0.68	0.68
09/26/2002	0.672	0.672	0.672	0.672
09/27/2002	0.652	0.652	0.59	0.59
09/30/2002	0.61	0.61	0.57	0.58
10/01/2002	0.58	0.58	0.57	0.57
10/02/2002	0.6	0.6	0.6	0.6
10/03/2002	0.6	0.62	0.6	0.62
10/04/2002	0.602	0.61	0.58	0.58
10/07/2002	0.58	0.58	0.58	0.58
10/08/2002	0.584	0.584	0.584	0.584
10/09/2002	0.58	0.58	0.57	0.57
10/10/2002	0.59	0.59	0.57	0.57
10/11/2002	0.58	0.58	0.57	0.58
10/15/2002	0.59	0.608	0.59	0.608
10/16/2002	0.6	0.6	0.572	0.572
10/17/2002	0.57	0.6	0.57	0.6
10/18/2002	0.59	0.6	0.58	0.58
10/21/2002	0.6	0.6	0.6	0.6
10/22/2002	0.58	0.58	0.56	0.58
10/23/2002	0.57	0.61	0.57	0.61
10/24/2002	0.6	0.61	0.6	0.602
10/25/2002	0.62	0.63	0.62	0.63
10/28/2002	0.6	0.62	0.6	0.61
10/29/2002	0.634	0.634	0.62	0.62
10/30/2002	0.648	0.648	0.644	0.648
10/31/2002	0.64	0.69	0.62	0.69
11/01/2002	0.7	0.7	0.662	0.668
11/04/2002	0.662	0.672	0.64	0.64
11/05/2002	0.65	0.66	0.65	0.66
11/06/2002	0.66	0.67	0.66	0.662
11/07/2002	0.66	0.676	0.66	0.676
11/08/2002	0.664	0.668	0.66	0.66
11/11/2002	0.652	0.652	0.65	0.65
11/12/2002	0.65	0.65	0.65	0.65
11/13/2002	0.65	0.65	0.64	0.64
11/14/2002	0.644	0.666	0.644	0.644
11/15/2002	0.644	0.644	0.64	0.64
11/18/2002	0.64	0.64	0.63	0.63
11/19/2002	0.64	0.64	0.64	0.64
11/20/2002	0.648	0.652	0.61	0.62
11/21/2002	0.648	0.648	0.648	0.648
11/22/2002	0.632	0.65	0.632	0.64
11/25/2002	0.632	0.632	0.632	0.632
11/26/2002	0.642	0.642	0.63	0.63
11/27/2002	0.64	0.64	0.64	0.64
11/28/2002	0.698	0.75	0.698	0.75
11/29/2002	0.72	0.73	0.69	0.73
12/02/2002	0.73	0.73	0.71	0.72
12/03/2002	0.72	0.72	0.612	0.612
12/04/2002	0.65	0.66	0.65	0.65
12/05/2002	0.66	0.68	0.66	0.68
12/06/2002	0.69	0.74	0.69	0.74
12/09/2002	0.714	0.74	0.714	0.74
12/10/2002	0.722	0.722	0.722	0.722
12/11/2002	0.722	0.722	0.71	0.72
12/12/2002	0.72	0.74	0.72	0.74
12/13/2002	0.75	0.75	0.722	0.722
12/16/2002	0.72	0.742	0.72	0.742
12/17/2002	0.75	0.75	0.73	0.73
12/18/2002	0.74	0.74	0.732	0.732
12/19/2002	0.74	0.75	0.74	0.75
12/20/2002	0.75	0.75	0.75	0.75
12/23/2002	0.76	0.76	0.76	0.76
12/24/2002	0.75	0.75	0.74	0.74
12/27/2002	0.74	0.74	0.74	0.74
12/30/2002	0.74	0.74	0.74	0.74
12/31/2002	0.734	0.734	0.732	0.732

Menu

Create your free account now!

FM.TO: First Quantum Minerals Ltd. Historical Data

2002 Historical Chart

Average

Low

High