Franco-Nevada Corporation (LON:0QYZ)
London
· Delayed Price · Currency is GBP · Price in CAD 317.28
-9.94 (-3.04%)
Apr 28, 2026, 4:55 PM GMT
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 323.38 | 323.38 | 318.02 | 319.38 | - | -2.40% | 752 |
| Apr 27, 2026 | 327.06 | 328.28 | 325.79 | 327.22 | 327.22 | -1.26% | 1,260 |
| Apr 24, 2026 | 338.05 | 338.05 | 330.01 | 331.38 | 331.38 | -0.16% | 3,323 |
| Apr 23, 2026 | 334.24 | 337.15 | 331.91 | 331.91 | 331.91 | -2.22% | 1,018 |
| Apr 22, 2026 | 341.91 | 342.58 | 339.44 | 339.44 | 339.44 | 0.64% | 957 |
| Apr 21, 2026 | 348.19 | 350.77 | 337.27 | 337.27 | 337.27 | -4.58% | 948 |
| Apr 20, 2026 | 357.44 | 357.44 | 353.46 | 353.46 | 353.46 | -1.57% | 293 |
| Apr 17, 2026 | 360.05 | 362.47 | 352.64 | 359.08 | 359.08 | 1.80% | 1,260 |
| Apr 16, 2026 | 355.47 | 356.16 | 352.15 | 352.72 | 352.72 | -0.41% | 666 |
| Apr 15, 2026 | 352.31 | 357.18 | 347.54 | 354.17 | 354.17 | -1.29% | 306 |
| Apr 14, 2026 | 359.75 | 362.68 | 358.31 | 358.81 | 358.81 | -0.46% | 623 |
| Apr 13, 2026 | 358.92 | 361.27 | 357.72 | 360.48 | 360.48 | -0.33% | 1,732 |
| Apr 10, 2026 | 361.58 | 365.53 | 360.87 | 361.68 | 361.68 | -1.15% | 1,213 |
| Apr 9, 2026 | 369.55 | 373.00 | 363.80 | 365.87 | 365.87 | -0.91% | 624 |
| Apr 8, 2026 | 379.80 | 379.80 | 368.25 | 369.24 | 369.24 | 2.39% | 1,371 |
| Apr 7, 2026 | 357.69 | 360.63 | 354.79 | 360.63 | 360.63 | 0.52% | 3,421 |
| Apr 2, 2026 | 346.12 | 358.76 | 345.36 | 358.76 | 358.76 | -0.25% | 3,574 |
| Apr 1, 2026 | 353.19 | 360.03 | 348.00 | 359.66 | 359.66 | 5.97% | 2,130 |
| Mar 31, 2026 | 331.43 | 341.41 | 331.43 | 339.41 | 339.41 | 4.37% | 1,400 |
| Mar 30, 2026 | 330.70 | 331.94 | 325.21 | 325.21 | 325.21 | 0.76% | 1,022 |
| Mar 27, 2026 | 319.31 | 328.08 | 312.84 | 322.76 | 322.76 | 1.32% | 3,241 |
| Mar 26, 2026 | 311.67 | 326.25 | 311.67 | 318.57 | 318.57 | -1.66% | 3,007 |
| Mar 25, 2026 | 327.53 | 332.17 | 322.99 | 323.94 | 323.94 | 2.15% | 1,227 |
| Mar 24, 2026 | 309.32 | 320.44 | 309.32 | 317.12 | 317.12 | 0.81% | 3,349 |
| Mar 23, 2026 | 305.81 | 316.81 | 305.81 | 314.58 | 314.58 | 4.19% | 4,434 |
| Mar 20, 2026 | 317.68 | 317.69 | 301.79 | 301.94 | 301.94 | -3.59% | 3,062 |
| Mar 19, 2026 | 315.24 | 317.99 | 311.61 | 313.19 | 313.19 | -6.11% | 4,129 |
| Mar 18, 2026 | 341.55 | 341.55 | 333.56 | 333.56 | 333.56 | -4.64% | 2,227 |
| Mar 17, 2026 | 349.00 | 354.33 | 347.03 | 349.80 | 349.80 | 0.80% | 706 |
| Mar 16, 2026 | 341.37 | 350.92 | 341.37 | 347.04 | 347.04 | 0.04% | 1,418 |
| Mar 13, 2026 | 356.97 | 356.97 | 346.16 | 346.91 | 346.91 | -3.53% | 2,441 |
| Mar 12, 2026 | 362.00 | 362.00 | 355.51 | 359.60 | 359.60 | 0.89% | 946 |
| Mar 11, 2026 | 360.00 | 360.00 | 353.50 | 356.42 | 355.82 | -1.32% | 2,333 |
| Mar 10, 2026 | 359.52 | 365.23 | 359.46 | 361.17 | 360.56 | 2.61% | 1,600 |
| Mar 9, 2026 | 347.00 | 352.00 | 338.01 | 352.00 | 351.41 | -0.30% | 1,240 |
| Mar 6, 2026 | 344.04 | 353.33 | 343.05 | 353.05 | 352.46 | 3.30% | 669 |
| Mar 5, 2026 | 352.56 | 356.19 | 339.46 | 341.76 | 341.18 | -3.92% | 1,101 |
| Mar 4, 2026 | 361.16 | 363.96 | 355.70 | 355.70 | 355.10 | 0.26% | 694 |
| Mar 3, 2026 | 365.00 | 366.53 | 345.84 | 354.77 | 354.17 | -5.00% | 2,512 |
| Mar 2, 2026 | 386.43 | 387.38 | 370.88 | 373.45 | 372.82 | -2.51% | 1,597 |
| Feb 27, 2026 | 387.00 | 387.80 | 382.80 | 383.08 | 382.43 | 0.82% | 1,300 |
| Feb 26, 2026 | 375.46 | 379.97 | 372.89 | 379.97 | 379.33 | 0.30% | 2,892 |
| Feb 25, 2026 | 379.16 | 379.94 | 374.79 | 378.85 | 378.21 | 1.58% | 935 |
| Feb 24, 2026 | 367.33 | 372.94 | 363.74 | 372.94 | 372.31 | 1.25% | 1,044 |
| Feb 23, 2026 | 357.66 | 368.33 | 357.66 | 368.33 | 367.71 | 3.88% | 2,394 |
| Feb 20, 2026 | 350.81 | 355.25 | 349.50 | 354.57 | 353.97 | 2.74% | 757 |
| Feb 19, 2026 | 343.74 | 346.93 | 343.74 | 345.12 | 344.54 | -1.51% | 487 |
| Feb 18, 2026 | 344.40 | 350.40 | 344.40 | 350.40 | 349.81 | 3.00% | 1,859 |
| Feb 17, 2026 | 333.41 | 340.18 | 331.99 | 340.18 | 339.61 | -0.81% | 829 |
| Feb 13, 2026 | 329.92 | 342.99 | 329.92 | 342.97 | 342.39 | 3.00% | 821 |
| Feb 12, 2026 | 349.97 | 349.97 | 332.98 | 332.98 | 332.42 | -4.23% | 1,115 |
| Feb 11, 2026 | 352.47 | 355.02 | 344.83 | 347.67 | 347.08 | 2.31% | 649 |
| Feb 10, 2026 | 337.83 | 339.81 | 332.67 | 339.81 | 339.24 | 2.59% | 1,243 |
| Feb 9, 2026 | 315.61 | 331.22 | 315.61 | 331.22 | 330.66 | 5.24% | 1,722 |
| Feb 6, 2026 | 314.42 | 317.83 | 314.42 | 314.74 | 314.21 | 1.90% | 1,586 |
| Feb 5, 2026 | 315.73 | 321.00 | 308.87 | 308.87 | 308.35 | -3.93% | 1,130 |
| Feb 4, 2026 | 332.53 | 332.53 | 321.52 | 321.52 | 320.98 | 0.52% | 2,463 |
| Feb 3, 2026 | 332.11 | 333.36 | 319.86 | 319.86 | 319.32 | 1.00% | 4,041 |
| Feb 2, 2026 | 319.33 | 326.08 | 314.67 | 316.69 | 316.16 | -1.53% | 4,785 |
| Jan 30, 2026 | 334.99 | 335.97 | 316.83 | 321.60 | 321.06 | -8.96% | 3,457 |
| Jan 29, 2026 | 368.15 | 369.53 | 348.71 | 353.25 | 352.65 | -2.77% | 2,528 |
| Jan 28, 2026 | 362.50 | 363.31 | 357.52 | 363.31 | 362.70 | 5.57% | 1,590 |
| Jan 27, 2026 | 344.15 | 344.15 | 344.15 | 344.15 | 343.57 | -5.51% | 1,356 |
| Jan 26, 2026 | 361.61 | 364.22 | 355.51 | 364.22 | 363.61 | 4.49% | 2,912 |
| Jan 23, 2026 | 359.00 | 359.00 | 348.56 | 348.56 | 347.97 | -2.15% | 2,714 |
| Jan 22, 2026 | 350.78 | 356.23 | 350.78 | 356.23 | 355.62 | 1.87% | 1,387 |
| Jan 20, 2026 | 349.61 | 351.04 | 349.61 | 349.70 | 349.11 | 1.53% | 1,832 |
| Jan 19, 2026 | 340.00 | 344.43 | 340.00 | 344.43 | 343.85 | 3.89% | 309 |
| Jan 15, 2026 | 332.18 | 332.18 | 331.53 | 331.53 | 330.97 | 2.73% | 710 |
| Jan 13, 2026 | 322.52 | 322.72 | 322.52 | 322.72 | 322.18 | -0.40% | 1,138 |
| Jan 9, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 323.45 | 7.74% | 1,057 |
| Jan 7, 2026 | 296.73 | 300.73 | 296.73 | 300.73 | 300.22 | 6.76% | 1,451 |
| Jan 2, 2026 | 281.68 | 281.68 | 281.68 | 281.68 | 281.21 | -0.97% | 2,049 |
| Dec 29, 2025 | 283.95 | 285.66 | 283.95 | 284.43 | 283.95 | -3.38% | 1,769 |
| Dec 23, 2025 | 293.06 | 294.37 | 293.06 | 294.37 | 293.87 | -0.27% | 1,517 |
| Dec 22, 2025 | 294.25 | 297.23 | 294.25 | 295.16 | 294.66 | 0.50% | 1,627 |
| Dec 19, 2025 | 293.68 | 293.68 | 293.68 | 293.68 | 293.19 | 3.92% | 624 |
| Dec 10, 2025 | 284.44 | 284.44 | 282.59 | 282.59 | 282.12 | 1.62% | 1,514 |
| Dec 9, 2025 | 278.09 | 278.09 | 278.09 | 278.09 | 277.62 | -3.37% | 566 |
| Dec 2, 2025 | 287.80 | 287.80 | 287.80 | 287.80 | 286.79 | -0.85% | 955 |
| Dec 1, 2025 | 294.14 | 294.14 | 290.27 | 290.27 | 289.25 | 5.94% | 2,281 |
| Nov 24, 2025 | 270.59 | 274.00 | 270.59 | 274.00 | 273.03 | 0.60% | 859 |
| Nov 18, 2025 | 277.26 | 277.26 | 272.36 | 272.36 | 271.40 | -0.01% | 213 |
| Nov 14, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | 271.44 | -1.72% | 763 |
| Nov 12, 2025 | 277.16 | 277.16 | 277.16 | 277.16 | 276.18 | 1.99% | 951 |
| Nov 10, 2025 | 272.51 | 272.51 | 271.76 | 271.76 | 270.80 | 1.21% | 930 |
| Nov 6, 2025 | 268.51 | 268.51 | 268.51 | 268.51 | 267.56 | 1.86% | 652 |
| Nov 5, 2025 | 263.61 | 263.61 | 263.61 | 263.61 | 262.68 | -0.05% | 988 |
| Nov 3, 2025 | 261.87 | 263.75 | 261.87 | 263.75 | 262.82 | 1.06% | 1,083 |
| Oct 29, 2025 | 260.43 | 260.98 | 260.42 | 260.98 | 260.06 | 1.08% | 1,301 |