Franco-Nevada Corporation (BVMF:F2NV34)
Brazil
· Delayed Price · Currency is BRL 7.55
+0.17 (2.30%)
At close: Mar 6, 2026
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | 2.30% | 42 |
| Mar 5, 2026 | 7.73 | 7.73 | 7.29 | 7.38 | 7.38 | -3.53% | 1,532 |
| Mar 4, 2026 | 7.88 | 7.88 | 7.56 | 7.65 | 7.65 | 0.39% | 2,128 |
| Mar 3, 2026 | 7.95 | 7.95 | 7.52 | 7.62 | 7.62 | -11.29% | 10,023 |
| Mar 2, 2026 | 8.20 | 8.59 | 7.82 | 8.59 | 8.59 | 6.71% | 5,853 |
| Feb 27, 2026 | 8.08 | 8.11 | 7.92 | 8.05 | 8.05 | 0.63% | 27,228 |
| Feb 26, 2026 | 7.96 | 8.00 | 7.85 | 8.00 | 8.00 | 1.78% | 312 |
| Feb 25, 2026 | 7.81 | 7.94 | 7.81 | 7.86 | 7.86 | 1.68% | 2,236 |
| Feb 24, 2026 | 7.61 | 7.74 | 7.61 | 7.73 | 7.73 | -0.51% | 48 |
| Feb 23, 2026 | 7.55 | 7.77 | 7.55 | 7.77 | 7.77 | 3.32% | 186 |
| Feb 20, 2026 | 7.49 | 7.52 | 7.49 | 7.52 | 7.52 | 1.62% | 2 |
| Feb 19, 2026 | 7.23 | 7.40 | 7.23 | 7.40 | 7.40 | 0.27% | 1,468 |
| Feb 18, 2026 | 7.39 | 7.40 | 7.38 | 7.38 | 7.38 | 3.51% | 32 |
| Feb 13, 2026 | 6.79 | 7.13 | 6.79 | 7.13 | 7.13 | 2.89% | 201 |
| Feb 12, 2026 | 7.53 | 7.53 | 6.93 | 6.93 | 6.93 | -6.98% | 1,287 |
| Feb 11, 2026 | 7.12 | 7.45 | 7.12 | 7.45 | 7.45 | 2.48% | 8,300 |
| Feb 10, 2026 | 7.21 | 7.27 | 7.21 | 7.27 | 7.27 | 4.60% | 21 |
| Feb 9, 2026 | 6.84 | 6.97 | 6.84 | 6.95 | 6.95 | 2.66% | 534 |
| Feb 6, 2026 | 6.78 | 6.81 | 6.71 | 6.77 | 6.77 | 2.58% | 2,330 |
| Feb 5, 2026 | 6.86 | 6.86 | 6.55 | 6.60 | 6.60 | -5.04% | 4,282 |
| Feb 4, 2026 | 6.77 | 7.05 | 6.77 | 6.95 | 6.95 | 0.58% | 893 |
| Feb 3, 2026 | 6.61 | 6.97 | 6.61 | 6.91 | 6.91 | 2.37% | 1,559 |
| Feb 2, 2026 | 7.13 | 7.13 | 6.75 | 6.75 | 6.75 | -1.46% | 114 |
| Jan 30, 2026 | 7.35 | 7.35 | 6.82 | 6.85 | 6.85 | -8.67% | 28,080 |
| Jan 29, 2026 | 7.80 | 7.93 | 7.49 | 7.50 | 7.50 | -2.09% | 6,266 |
| Jan 28, 2026 | 7.58 | 7.73 | 7.58 | 7.66 | 7.66 | 2.13% | 236 |
| Jan 27, 2026 | 7.60 | 7.64 | 7.44 | 7.50 | 7.50 | -1.83% | 4,919 |
| Jan 26, 2026 | 7.78 | 7.78 | 7.64 | 7.64 | 7.64 | 1.06% | 13,522 |
| Jan 23, 2026 | 7.68 | 7.80 | 7.44 | 7.56 | 7.56 | -1.56% | 3,908 |
| Jan 22, 2026 | 7.66 | 7.70 | 7.60 | 7.68 | 7.68 | 3.50% | 1,530 |
| Jan 21, 2026 | 7.59 | 7.59 | 7.42 | 7.42 | 7.42 | -0.67% | 2,402 |
| Jan 20, 2026 | 7.50 | 7.67 | 7.47 | 7.47 | 7.47 | 1.63% | 34,971 |
| Jan 19, 2026 | 7.31 | 7.35 | 7.19 | 7.35 | 7.35 | 1.80% | 1,807 |
| Jan 16, 2026 | 7.30 | 7.50 | 7.18 | 7.22 | 7.22 | - | 413 |
| Jan 15, 2026 | 7.09 | 7.22 | 7.09 | 7.22 | 7.22 | 2.85% | 2,631 |
| Jan 14, 2026 | 6.75 | 7.28 | 6.75 | 7.02 | 7.02 | 1.89% | 294 |
| Jan 13, 2026 | 6.73 | 6.98 | 6.73 | 6.89 | 6.89 | 0.29% | 5 |
| Jan 12, 2026 | 6.82 | 7.12 | 6.82 | 6.87 | 6.87 | -1.29% | 342 |
| Jan 9, 2026 | 6.65 | 6.98 | 6.65 | 6.96 | 6.96 | 3.26% | 608 |
| Jan 8, 2026 | 6.45 | 6.74 | 6.45 | 6.74 | 6.74 | 2.90% | 53 |
| Jan 7, 2026 | 6.59 | 6.59 | 6.36 | 6.55 | 6.55 | 0.46% | 278 |
| Jan 6, 2026 | 6.34 | 6.58 | 6.34 | 6.52 | 6.52 | 0.77% | 42,407 |
| Jan 5, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 4.19% | 5,003 |
| Jan 2, 2026 | 6.31 | 6.31 | 6.14 | 6.21 | 6.21 | -3.57% | 403 |
| Dec 30, 2025 | 6.54 | 6.54 | 6.43 | 6.44 | 6.44 | -0.46% | 134 |
| Dec 29, 2025 | 6.78 | 6.78 | 6.38 | 6.47 | 6.47 | -3.58% | 3,354 |
| Dec 26, 2025 | 6.86 | 6.86 | 6.63 | 6.71 | 6.71 | -1.18% | 51,064 |
| Dec 23, 2025 | 6.76 | 6.79 | 6.55 | 6.79 | 6.79 | 1.95% | 26 |
| Dec 22, 2025 | 6.66 | 6.71 | 6.66 | 6.66 | 6.66 | 1.37% | 536 |
| Dec 19, 2025 | 6.41 | 6.57 | 6.41 | 6.57 | 6.57 | 2.02% | 511 |
| Dec 18, 2025 | 6.42 | 6.44 | 6.37 | 6.44 | 6.44 | 0.78% | 5,033 |
| Dec 17, 2025 | 6.43 | 6.43 | 6.35 | 6.39 | 6.39 | -1.39% | 36 |
| Dec 16, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.93% | 1,000 |
| Dec 15, 2025 | 6.48 | 6.48 | 6.39 | 6.42 | 6.42 | -0.47% | 34 |
| Dec 12, 2025 | 6.56 | 6.56 | 6.45 | 6.45 | 6.45 | 0.31% | 1,999 |
| Dec 11, 2025 | 6.41 | 6.43 | 6.33 | 6.43 | 6.43 | 1.58% | 319 |
| Dec 10, 2025 | 6.23 | 6.33 | 6.23 | 6.33 | 6.33 | 3.77% | 13,537 |
| Dec 9, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 0.33% | 3,634 |
| Dec 8, 2025 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | -0.33% | 20,004 |
| 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 |