Franco-Nevada Corporation (BVMF:F2NV34)
Brazil
· Delayed Price · Currency is BRL 5.95
-0.24 (-3.88%)
At close: Dec 4, 2025
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.07 | 6.11 | 6.07 | 6.10 | 6.10 | 2.52% | 33 |
| Dec 4, 2025 | 6.00 | 6.01 | 5.85 | 5.95 | 5.95 | -3.88% | 5,039 |
| Dec 3, 2025 | 5.97 | 6.19 | 5.97 | 6.19 | 6.19 | 4.03% | 57 |
| Dec 2, 2025 | 6.61 | 6.61 | 5.91 | 5.95 | 5.94 | -4.03% | 106 |
| Dec 1, 2025 | 6.21 | 6.29 | 6.14 | 6.20 | 6.19 | 0.16% | 3,306 |
| Nov 28, 2025 | 6.19 | 6.19 | 6.17 | 6.19 | 6.18 | -0.64% | 1,689 |
| Nov 27, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.22 | 0.97% | 8 |
| Nov 26, 2025 | 6.02 | 6.17 | 6.02 | 6.17 | 6.16 | 3.52% | 2,082 |
| Nov 25, 2025 | 5.82 | 6.00 | 5.82 | 5.96 | 5.95 | -0.17% | 10,107 |
| Nov 24, 2025 | 5.66 | 5.97 | 5.66 | 5.97 | 5.96 | 3.29% | 13,867 |
| Nov 21, 2025 | 5.84 | 5.84 | 5.67 | 5.78 | 5.77 | -1.03% | 18,623 |
| Nov 19, 2025 | 5.85 | 5.85 | 5.84 | 5.84 | 5.83 | 0.52% | 21,605 |
| Nov 18, 2025 | 5.69 | 5.84 | 5.69 | 5.81 | 5.80 | - | 58,704 |
| Nov 17, 2025 | 5.69 | 5.84 | 5.69 | 5.81 | 5.80 | - | 33,975 |
| Nov 14, 2025 | 5.74 | 5.81 | 5.74 | 5.81 | 5.80 | -0.51% | 35,704 |
| Nov 13, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.83 | - | 41 |
| Nov 12, 2025 | 5.66 | 5.84 | 5.66 | 5.84 | 5.83 | 2.82% | 103 |
| Nov 11, 2025 | 5.73 | 5.73 | 5.66 | 5.68 | 5.67 | -0.87% | 253 |
| Nov 10, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.72 | 1.42% | 500 |
| Nov 7, 2025 | 5.72 | 5.72 | 5.59 | 5.65 | 5.64 | -0.18% | 70,034 |
| Nov 6, 2025 | 5.63 | 5.66 | 5.61 | 5.66 | 5.65 | 1.43% | 26 |
| Nov 5, 2025 | 5.57 | 5.63 | 5.56 | 5.58 | 5.57 | 0.18% | 1,022 |
| Nov 4, 2025 | 5.57 | 5.57 | 5.51 | 5.57 | 5.56 | -0.36% | 6,460 |
| Nov 3, 2025 | 5.63 | 5.63 | 5.52 | 5.59 | 5.58 | 0.36% | 686 |
| Oct 31, 2025 | 5.66 | 5.66 | 5.57 | 5.57 | 5.56 | -1.59% | 404 |
| Oct 30, 2025 | 5.43 | 5.68 | 5.43 | 5.66 | 5.65 | 1.98% | 1,438 |
| Oct 29, 2025 | 5.61 | 5.61 | 5.53 | 5.55 | 5.54 | -0.36% | 990 |
| Oct 28, 2025 | 5.55 | 5.58 | 5.38 | 5.57 | 5.56 | 1.46% | 1,693 |
| Oct 27, 2025 | 5.58 | 5.58 | 5.47 | 5.49 | 5.48 | -3.68% | 10,330 |
| Oct 24, 2025 | 5.73 | 5.73 | 5.70 | 5.70 | 5.69 | -0.52% | 10,060 |
| Oct 23, 2025 | 5.72 | 5.75 | 5.72 | 5.73 | 5.72 | 0.53% | 1,183 |
| Oct 22, 2025 | 5.79 | 5.79 | 5.69 | 5.70 | 5.69 | -1.55% | 37 |
| Oct 21, 2025 | 5.91 | 5.93 | 5.79 | 5.79 | 5.78 | -5.55% | 10,855 |
| Oct 20, 2025 | 6.15 | 6.15 | 6.12 | 6.13 | 6.12 | 0.33% | 224 |
| Oct 17, 2025 | 6.55 | 6.55 | 6.06 | 6.11 | 6.10 | -6.72% | 11,289 |
| Oct 16, 2025 | 6.51 | 6.63 | 6.51 | 6.55 | 6.54 | 4.13% | 650 |
| Oct 15, 2025 | 6.26 | 6.29 | 6.23 | 6.29 | 6.28 | - | 332 |
| Oct 14, 2025 | 6.49 | 6.49 | 6.29 | 6.29 | 6.28 | -2.02% | 110 |
| Oct 13, 2025 | 6.31 | 6.42 | 6.31 | 6.42 | 6.41 | 3.05% | 904 |
| Oct 10, 2025 | 6.13 | 6.23 | 6.13 | 6.23 | 6.22 | 2.98% | 546 |
| Oct 9, 2025 | 6.32 | 6.32 | 6.04 | 6.05 | 6.04 | -4.27% | 9,195 |
| Oct 8, 2025 | 6.69 | 6.69 | 6.31 | 6.32 | 6.31 | -2.17% | 352 |
| Oct 7, 2025 | 6.69 | 6.69 | 6.46 | 6.46 | 6.45 | -1.67% | 2,634 |
| Oct 6, 2025 | 6.58 | 6.63 | 6.52 | 6.57 | 6.56 | 0.92% | 27,241 |
| Oct 3, 2025 | 6.55 | 6.55 | 6.49 | 6.51 | 6.50 | 0.46% | 243 |
| Oct 2, 2025 | 6.64 | 6.64 | 6.32 | 6.48 | 6.47 | -1.97% | 15,321 |
| Oct 1, 2025 | 6.63 | 6.69 | 6.60 | 6.61 | 6.60 | 0.76% | 10,112 |
| Sep 30, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.55 | 1.71% | 10 |
| Sep 29, 2025 | 6.52 | 6.64 | 6.45 | 6.45 | 6.44 | - | 738 |
| Sep 26, 2025 | 6.44 | 6.47 | 6.41 | 6.45 | 6.44 | 0.94% | 183 |
| Sep 25, 2025 | 6.19 | 6.39 | 6.19 | 6.39 | 6.38 | 3.06% | 777 |
| Sep 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | -1.12% | 13 |
| Sep 23, 2025 | 6.40 | 6.40 | 6.27 | 6.27 | 6.26 | -1.57% | 332 |
| Sep 22, 2025 | 6.35 | 6.59 | 6.33 | 6.37 | 6.36 | 1.59% | 54 |
| Sep 19, 2025 | 6.30 | 6.32 | 6.27 | 6.27 | 6.26 | 6.09% | 486 |
| Sep 18, 2025 | 5.93 | 5.93 | 5.91 | 5.91 | 5.90 | 0.34% | 10 |
| Sep 17, 2025 | 5.89 | 5.98 | 5.89 | 5.89 | 5.88 | -0.51% | 1,023 |
| Sep 16, 2025 | 5.98 | 5.98 | 5.92 | 5.92 | 5.91 | -1.82% | 190 |
| Sep 15, 2025 | 5.95 | 6.03 | 5.95 | 6.03 | 6.02 | 0.33% | 146 |
| Sep 12, 2025 | 6.05 | 6.09 | 5.97 | 6.01 | 6.00 | -0.66% | 214 |
| Sep 11, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.04 | 0.83% | 7,227 |
| Sep 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.99 | -7.69% | 3 |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | 7.62% | 8 |
| Sep 8, 2025 | 6.06 | 6.07 | 6.04 | 6.04 | 6.02 | 3.60% | 2,510 |
| Sep 5, 2025 | 5.81 | 5.83 | 5.81 | 5.83 | 5.81 | 1.75% | 11 |
| Sep 4, 2025 | 5.77 | 5.77 | 5.73 | 5.73 | 5.71 | -0.87% | 3 |
| Sep 3, 2025 | 5.76 | 5.80 | 5.76 | 5.78 | 5.76 | - | 425 |
| Sep 2, 2025 | 5.90 | 5.90 | 5.75 | 5.78 | 5.76 | 0.52% | 9,254 |
| Sep 1, 2025 | 5.64 | 5.75 | 5.36 | 5.75 | 5.73 | 3.05% | 29 |
| Aug 28, 2025 | 5.65 | 5.65 | 5.57 | 5.58 | 5.57 | -0.18% | 8 |
| Aug 27, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.58 | 0.36% | 22 |
| Aug 26, 2025 | 5.63 | 5.63 | 5.57 | 5.57 | 5.56 | 1.27% | 3 |
| Aug 25, 2025 | 5.62 | 5.62 | 5.50 | 5.50 | 5.49 | -0.90% | 5,240 |
| Aug 22, 2025 | 5.53 | 5.59 | 5.53 | 5.55 | 5.54 | - | 295 |
| Aug 21, 2025 | 5.43 | 5.55 | 5.43 | 5.55 | 5.54 | 2.21% | 465 |
| Aug 20, 2025 | 5.40 | 5.43 | 5.39 | 5.43 | 5.42 | 1.69% | 4 |
| Aug 19, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.33 | 0.56% | 7 |
| Aug 18, 2025 | 5.22 | 5.31 | 5.22 | 5.31 | 5.30 | -0.38% | 126 |
| Aug 15, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.32 | - | 10 |
| Aug 13, 2025 | 5.37 | 5.38 | 5.33 | 5.33 | 5.32 | -0.19% | 8 |
| Aug 12, 2025 | 5.36 | 5.36 | 5.33 | 5.34 | 5.33 | 0.75% | 22 |
| Aug 11, 2025 | 5.21 | 5.30 | 5.21 | 5.30 | 5.29 | 2.32% | 4 |
| Aug 8, 2025 | 5.18 | 5.21 | 5.18 | 5.18 | 5.17 | - | 5,020 |
| Aug 7, 2025 | 5.29 | 5.29 | 5.16 | 5.18 | 5.17 | -0.96% | 46 |
| Aug 6, 2025 | 5.25 | 5.25 | 5.23 | 5.23 | 5.22 | -0.38% | 501 |
| Aug 5, 2025 | 5.13 | 5.25 | 5.13 | 5.25 | 5.24 | 3.55% | 13 |
| Aug 4, 2025 | 5.04 | 5.09 | 5.04 | 5.07 | 5.06 | 2.01% | 943 |
| Jul 31, 2025 | 5.08 | 5.08 | 4.97 | 4.97 | 4.96 | -1.19% | 22 |
| Jul 30, 2025 | 5.01 | 5.03 | 5.01 | 5.03 | 5.02 | 1.21% | 7 |
| Jul 29, 2025 | 4.95 | 5.00 | 4.95 | 4.97 | 4.96 | -1.39% | 135 |
| Jul 28, 2025 | 5.05 | 5.05 | 5.04 | 5.04 | 5.03 | -0.20% | 11 |
| Jul 25, 2025 | 5.04 | 5.05 | 5.00 | 5.05 | 5.04 | 1.20% | 9 |
| Jul 24, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | - | 1 |
| Jul 23, 2025 | 4.99 | 4.99 | 4.96 | 4.99 | 4.98 | 1.22% | 177 |
| Jul 22, 2025 | 4.94 | 4.97 | 4.87 | 4.93 | 4.92 | 2.07% | 463 |
| Jul 21, 2025 | 4.67 | 4.87 | 4.67 | 4.83 | 4.82 | 1.26% | 12 |
| Jul 18, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.76 | 0.21% | 39 |
| Jul 17, 2025 | 4.79 | 4.79 | 4.75 | 4.76 | 4.75 | -1.45% | 10,018 |
| Jul 16, 2025 | 4.87 | 4.91 | 4.83 | 4.83 | 4.82 | - | 80 |
| Jul 15, 2025 | 4.86 | 4.86 | 4.80 | 4.83 | 4.82 | -2.42% | 885 |