Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
First Quantum Minerals Ltd. logo
FM.TO
First Quantum Minerals Ltd.
20:00:00
43.31 C$
0.0000 (%0.00)
Previous Close: 44.38
Day Low₺43.21
Day High₺44.76
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FM.TO: First Quantum Minerals Ltd. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3705
CLOSE 1.3817

Low

LOW 0.72

High

HIGH 2.9
DATEOPENHIGHLOWCLOSE
01/02/20030.7320.7440.7320.744
01/03/20030.7360.7360.7360.736
01/06/20030.7440.7480.7440.748
01/07/20030.730.730.730.73
01/08/20030.740.740.740.74
01/09/20030.740.740.720.72
01/10/20030.730.7480.730.748
01/13/20030.740.760.740.75
01/14/20030.750.780.750.78
01/15/20030.770.820.760.81
01/16/20030.810.860.810.86
01/17/20030.870.870.850.86
01/20/20030.860.880.8440.856
01/21/20030.8480.870.8440.85
01/22/20030.860.860.850.85
01/23/20030.850.8580.830.84
01/24/20030.830.830.810.83
01/27/20030.810.8280.8060.828
01/28/20030.8120.830.810.83
01/29/20030.850.850.820.82
01/30/20030.820.850.820.85
01/31/20030.850.850.810.81
02/03/20030.840.840.830.84
02/04/20030.830.840.820.84
02/05/20030.830.840.8240.83
02/06/20030.830.860.830.85
02/07/20030.8320.840.8320.84
02/10/20030.8320.840.8320.84
02/11/20030.840.840.840.84
02/12/20030.840.8420.8180.818
02/13/20030.830.840.830.832
02/14/20030.850.860.850.86
02/17/20030.850.950.850.95
02/18/20030.950.950.920.934
02/19/20030.930.940.920.93
02/20/20030.960.980.940.98
02/21/20030.970.980.960.97
02/24/20030.9810.980.99
02/25/20030.990.9960.970.98
02/26/20030.9740.9940.970.98
02/27/20030.980.9840.9720.978
02/28/20030.981.020.981.02
03/03/20031.021.031.011.03
03/04/20031.031.061.031.06
03/05/20031.051.0511
03/06/2003110.991
03/07/20030.991.020.991
03/10/2003110.9940.994
03/11/20030.9910.981
03/12/20030.99810.9721
03/13/20030.981.010.971.01
03/14/20030.991.010.991
03/17/20030.9810.981
03/18/20030.990.990.980.99
03/19/20030.9910.9861
03/20/2003110.981
03/21/200311.020.9880.988
03/24/20030.9880.9880.970.97
03/25/20030.970.980.940.98
03/26/20030.950.970.950.96
03/27/20030.930.960.930.96
03/28/20030.960.960.960.96
03/31/20030.9640.9660.950.96
04/01/20030.960.970.9520.96
04/02/20030.970.980.9540.954
04/03/20030.970.980.970.98
04/04/20030.970.970.960.962
04/07/20030.970.9720.9620.97
04/08/20030.9741.010.9741.01
04/09/20030.991.030.991.03
04/10/20031.021.041.021.04
04/11/20031.041.051.031.05
04/14/20031.051.071.051.07
04/15/20031.081.081.051.05
04/16/20031.041.041.021.04
04/17/20031.031.041.031.03
04/21/20031.031.031.021.02
04/22/20031.021.041.021.03
04/23/20031.031.031.021.03
04/24/20031.031.041.031.03
04/25/20031.031.041.021.04
04/28/20031.041.041.041.04
04/29/20031.041.051.031.03
04/30/20031.041.041.031.03
05/01/20031.041.0411
05/02/20030.9810.981
05/05/20030.9910.990.99
05/06/20030.99210.990.994
05/07/2003110.9961
05/08/20030.99610.9881
05/09/2003110.9840.984
05/12/20030.98410.9840.99
05/13/20030.9920.9920.9840.984
05/14/20030.980.980.970.97
05/15/20030.990.9980.990.998
05/16/20030.980.990.970.99
05/20/20030.980.980.9680.968
05/21/20030.9681.020.9681
05/22/20031.031.0311
05/23/20031.011.0111
05/26/20031.021.021.021.02
05/27/20031.021.031.011.02
05/28/20031.021.021.011.02
05/29/20031.011.011.011.01
05/30/20031.011.031.011.03
06/02/20031.031.051.031.05
06/03/20031.061.071.041.04
06/04/20031.041.041.031.03
06/05/20031.051.081.051.08
06/06/20031.061.081.061.07
06/09/20031.071.081.071.07
06/10/20031.061.091.061.09
06/11/20031.091.121.091.1
06/12/20031.121.151.121.14
06/13/20031.131.141.121.14
06/16/20031.131.131.111.12
06/17/20031.111.151.11.13
06/18/20031.121.151.111.15
06/19/20031.151.151.11.14
06/20/20031.121.121.11.1
06/23/20031.11.11.061.09
06/24/20031.081.081.071.07
06/25/20031.071.081.071.07
06/26/20031.081.081.081.08
06/27/20031.081.081.081.08
06/30/20031.11.11.081.1
07/02/20031.081.11.081.09
07/03/20031.081.081.071.07
07/04/20031.071.091.071.09
07/07/20031.061.071.061.07
07/08/20031.041.061.041.06
07/09/20031.051.061.041.04
07/10/20031.041.061.041.06
07/11/20031.071.071.051.07
07/14/20031.071.091.061.08
07/15/20031.081.091.081.09
07/16/20031.081.11.081.1
07/17/20031.111.141.111.13
07/18/20031.151.191.131.18
07/21/20031.121.191.121.16
07/22/20031.161.171.141.17
07/23/20031.151.161.131.16
07/24/20031.161.191.161.19
07/25/20031.21.241.21.24
07/28/20031.231.251.231.23
07/29/20031.231.251.231.24
07/30/20031.241.251.241.24
07/31/20031.241.261.241.26
08/01/20031.261.271.241.27
08/05/20031.31.31.261.26
08/06/20031.261.261.251.25
08/07/20031.231.241.221.22
08/08/20031.221.231.211.21
08/11/20031.051.221.051.22
08/12/20031.221.221.221.22
08/13/20031.231.231.211.22
08/14/20031.221.371.221.3
08/15/20031.321.321.321.32
08/18/20031.311.381.311.38
08/19/20031.381.41.371.38
08/20/20031.391.41.371.4
08/21/20031.41.41.361.36
08/22/20031.41.41.281.33
08/25/20031.31.331.31.33
08/26/20031.321.321.31.3
08/27/20031.351.361.331.33
08/28/20031.31.361.31.36
08/29/20031.361.381.351.38
09/02/20031.41.41.381.39
09/03/20031.391.421.391.4
09/04/20031.421.431.411.42
09/05/20031.431.451.431.44
09/08/20031.421.441.421.42
09/09/20031.421.441.421.43
09/10/20031.421.431.421.43
09/11/20031.411.441.411.43
09/12/20031.421.441.421.44
09/15/20031.441.521.431.52
09/16/20031.51.561.51.56
09/17/20031.551.621.551.62
09/18/20031.61.61.561.56
09/19/20031.61.711.591.71
09/22/20031.71.741.671.67
09/23/20031.651.681.621.68
09/24/20031.691.691.661.68
09/25/20031.661.691.661.66
09/26/20031.651.681.651.68
09/29/20031.661.671.621.63
09/30/20031.631.631.621.62
10/01/20031.61.61.561.6
10/02/20031.61.641.61.62
10/03/20031.651.711.651.71
10/06/20031.71.711.651.68
10/07/20031.661.711.661.71
10/08/20031.721.81.71.73
10/09/20031.751.81.751.8
10/10/20031.811.931.811.93
10/14/20031.9321.932
10/15/20031.961.991.951.97
10/16/20031.921.971.921.95
10/17/20031.951.981.941.95
10/20/20031.951.961.941.96
10/21/20031.951.981.951.96
10/22/2003221.931.94
10/23/20031.921.921.851.87
10/24/20031.851.851.81.84
10/27/20031.81.821.81.82
10/28/20031.811.921.811.92
10/29/20031.921.981.891.98
10/30/20031.992.061.992.06
10/31/20032.112.111.942.04
11/03/20032.042.112.042.1
11/04/20032.112.132.12.13
11/05/20032.132.182.122.16
11/06/20032.122.172.122.16
11/07/20032.182.182.152.16
11/10/20032.152.182.152.16
11/11/20032.162.162.082.1
11/12/20032.12.12.032.03
11/13/20032.032.082.032.06
11/14/20032.042.082.042.05
11/17/20032.052.132.052.08
11/18/20032.072.122.072.12
11/19/20032.12.132.092.11
11/20/20032.112.112.072.09
11/21/20032.092.092.032.04
11/24/20032.042.112.042.11
11/25/20032.092.142.092.14
11/26/20032.152.42.152.4
11/27/20032.362.362.262.32
11/28/20032.342.42.342.38
12/01/20032.42.472.42.46
12/02/20032.482.552.482.53
12/03/20032.542.552.482.54
12/04/20032.542.582.52.57
12/05/20032.542.592.542.58
12/08/20032.562.712.562.71
12/09/20032.712.782.712.74
12/10/20032.722.822.42.59
12/11/20032.552.72.422.68
12/12/20032.692.772.642.77
12/15/20032.772.882.742.85
12/16/20032.862.862.782.8
12/17/20032.82.832.752.81
12/18/20032.822.882.822.86
12/19/20032.872.92.842.9
12/22/20032.92.92.852.85
12/23/20032.842.892.822.88
12/24/20032.832.882.832.85
12/26/20032.852.852.852.85
12/29/20032.892.892.82.86
12/30/20032.832.832.82.83
12/31/20032.812.832.82.81