Fresnillo plc (BMV:FRES)
Mexico
· Delayed Price · Currency is MXN 700.00
+40.00 (6.06%)
At close: Dec 5, 2025
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 6.06% | 1,276 |
| Dec 4, 2025 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 6.29% | 116 |
| Dec 2, 2025 | 620.95 | 620.95 | 620.95 | 620.95 | 620.95 | 7.06% | 26 |
| Nov 28, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 12 |
| Nov 25, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 3.57% | 500 |
| Nov 21, 2025 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | -2.69% | 37 |
| Nov 19, 2025 | 575.50 | 575.50 | 575.50 | 575.50 | 575.50 | 0.09% | 234 |
| Nov 12, 2025 | 570.00 | 578.00 | 570.00 | 575.00 | 575.00 | 0.03% | 127 |
| Nov 11, 2025 | 576.00 | 576.00 | 574.80 | 574.80 | 574.80 | -0.55% | 16 |
| Nov 10, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0.17% | 54 |
| Nov 5, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | -0.52% | 23 |
| Oct 31, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.03% | 28 |
| Oct 30, 2025 | 579.80 | 579.80 | 579.80 | 579.80 | 579.80 | -0.03% | 11 |
| Oct 29, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 38 |
| Oct 28, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 10 |
| Oct 23, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.69% | 2,339 |
| Oct 21, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.34% | 8 |
| Oct 20, 2025 | 595.00 | 598.00 | 595.00 | 598.00 | 598.00 | -0.33% | 24 |
| Oct 17, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 13 |
| Oct 6, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 12 |
| Oct 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | 88 |
| Oct 2, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | 52 |
| Oct 1, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 51 |
| Sep 29, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 54 |
| Sep 26, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | 51 |
| Sep 25, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.83% | 15 |
| Sep 24, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 242 |
| Sep 23, 2025 | 600.10 | 600.10 | 600.00 | 600.00 | 600.00 | -0.02% | 208 |
| Sep 22, 2025 | 600.10 | 600.10 | 600.10 | 600.10 | 600.10 | 0.02% | 7 |
| Sep 18, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 57 |
| Sep 15, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 3.45% | 10 |
| Sep 11, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 21 |
| Sep 8, 2025 | 570.00 | 594.00 | 570.00 | 580.00 | 580.00 | 4.50% | 146 |
| Sep 5, 2025 | 522.00 | 555.00 | 522.00 | 555.00 | 555.00 | 7.77% | 84 |
| Sep 4, 2025 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.96% | 79 |
| Sep 3, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 21.21% | 34 |
| Sep 2, 2025 | 416.00 | 430.00 | 416.00 | 429.00 | 429.00 | 15.95% | 435 |
| Sep 1, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 11 |
| Aug 21, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 12 |
| Aug 13, 2025 | 375.00 | 375.00 | 370.00 | 370.00 | 366.11 | 1.37% | 35 |
| Aug 1, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 361.16 | 2.67% | 31 |
| Jul 31, 2025 | 355.50 | 355.50 | 355.50 | 355.50 | 351.76 | -0.14% | 24 |
| Jul 30, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 352.26 | -2.73% | 15 |
| Jul 22, 2025 | 365.00 | 366.00 | 365.00 | 366.00 | 362.15 | 1.53% | 84 |
| Jul 18, 2025 | 360.50 | 360.50 | 360.50 | 360.50 | 356.71 | 3.00% | 21 |
| Jul 17, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 346.32 | - | 1,484 |
| Jul 15, 2025 | 360.00 | 360.00 | 350.00 | 350.00 | 346.32 | -4.89% | 28 |
| Jul 14, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 364.13 | 0.82% | 12 |
| Jul 10, 2025 | 359.00 | 365.00 | 359.00 | 365.00 | 361.16 | - | 25 |
| Jul 9, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 361.16 | -3.95% | 160 |
| Jul 8, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 376.01 | -7.77% | 333 |
| Jul 4, 2025 | 415.00 | 415.00 | 412.00 | 412.00 | 407.67 | -1.90% | 84 |
| Jul 3, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 415.58 | - | 145 |
| Jul 2, 2025 | 401.50 | 420.00 | 401.50 | 420.00 | 415.58 | 7.69% | 205 |
| Jul 1, 2025 | 385.00 | 390.00 | 385.00 | 390.00 | 385.90 | 1.30% | 64 |
| Jun 30, 2025 | 380.00 | 385.00 | 380.00 | 385.00 | 380.95 | 2.94% | 74 |
| Jun 27, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 370.07 | 3.89% | 484 |
| Jun 25, 2025 | 358.00 | 360.00 | 358.00 | 360.00 | 356.22 | 2.86% | 47 |
| Jun 24, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 346.32 | 10.41% | 731 |
| Jun 23, 2025 | 309.04 | 317.00 | 309.04 | 317.00 | 313.67 | -0.50% | 572 |
| Jun 20, 2025 | 366.00 | 366.00 | 318.60 | 318.60 | 315.25 | -16.60% | 111,309 |
| Jun 17, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 377.98 | 0.24% | 9 |
| Jun 16, 2025 | 370.00 | 381.10 | 370.00 | 381.10 | 377.09 | 5.57% | 124 |
| Jun 13, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | 357.21 | -0.82% | 14 |
| Jun 12, 2025 | 364.62 | 364.62 | 364.00 | 364.00 | 360.17 | 2.82% | 43 |
| Jun 11, 2025 | 350.00 | 354.00 | 350.00 | 354.00 | 350.28 | 2.31% | 304 |
| Jun 9, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 342.36 | 0.17% | 20 |
| Jun 6, 2025 | 318.00 | 345.43 | 318.00 | 345.43 | 341.80 | 8.97% | 16,812 |
| Jun 5, 2025 | 316.00 | 317.00 | 316.00 | 317.00 | 313.67 | -1.09% | 410 |