Fresnillo plc (FNLPF)
OTCMKTS
· Delayed Price · Currency is USD
57.30
+1.74 (3.14%)
At close: Feb 27, 2026
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 56.46 | 58.61 | 55.27 | 57.30 | 57.30 | 3.14% | 15,541 |
| Feb 26, 2026 | 57.99 | 57.99 | 54.70 | 55.56 | 55.56 | -4.12% | 19,369 |
| Feb 25, 2026 | 57.00 | 58.43 | 56.50 | 57.94 | 57.94 | 6.61% | 19,584 |
| Feb 24, 2026 | 52.40 | 54.50 | 52.06 | 54.35 | 54.35 | 1.78% | 10,583 |
| Feb 23, 2026 | 55.43 | 55.43 | 52.79 | 53.40 | 53.40 | 0.90% | 35,929 |
| Feb 20, 2026 | 51.80 | 53.10 | 51.70 | 52.93 | 52.93 | 1.70% | 13,385 |
| Feb 19, 2026 | 51.53 | 52.72 | 51.01 | 52.04 | 52.04 | -0.79% | 5,205 |
| Feb 18, 2026 | 51.96 | 52.85 | 51.91 | 52.45 | 52.45 | 4.64% | 7,791 |
| Feb 17, 2026 | 49.75 | 50.50 | 48.15 | 50.13 | 50.13 | -4.25% | 18,550 |
| Feb 13, 2026 | 50.66 | 52.80 | 50.37 | 52.35 | 52.35 | 2.05% | 10,905 |
| Feb 12, 2026 | 53.81 | 53.81 | 50.07 | 51.30 | 51.30 | -4.66% | 11,202 |
| Feb 11, 2026 | 53.90 | 54.63 | 52.69 | 53.81 | 53.81 | 4.08% | 8,294 |
| Feb 10, 2026 | 52.85 | 53.15 | 51.70 | 51.70 | 51.70 | -3.45% | 17,276 |
| Feb 9, 2026 | 52.00 | 53.98 | 52.00 | 53.55 | 53.55 | 6.25% | 34,743 |
| Feb 6, 2026 | 49.48 | 50.67 | 49.14 | 50.40 | 50.40 | 6.28% | 14,965 |
| Feb 5, 2026 | 49.98 | 51.19 | 47.42 | 47.42 | 47.42 | -7.59% | 24,443 |
| Feb 4, 2026 | 53.93 | 54.90 | 50.67 | 51.31 | 51.31 | -2.86% | 24,036 |
| Feb 3, 2026 | 53.22 | 53.60 | 52.10 | 52.83 | 52.83 | 5.79% | 15,421 |
| Feb 2, 2026 | 49.00 | 51.12 | 48.87 | 49.93 | 49.93 | 4.44% | 19,861 |
| Jan 30, 2026 | 49.80 | 51.09 | 47.00 | 47.81 | 47.81 | -11.58% | 52,180 |
| Jan 29, 2026 | 58.94 | 59.00 | 52.26 | 54.07 | 54.07 | -8.11% | 51,382 |
| Jan 28, 2026 | 56.84 | 59.00 | 56.17 | 58.84 | 58.84 | 1.45% | 40,338 |
| Jan 27, 2026 | 60.60 | 60.60 | 56.85 | 58.00 | 58.00 | -1.01% | 31,763 |
| Jan 26, 2026 | 60.58 | 61.00 | 58.54 | 58.59 | 58.59 | 3.08% | 133,765 |
| Jan 23, 2026 | 55.75 | 57.50 | 55.75 | 56.84 | 56.84 | 2.78% | 41,039 |
| Jan 22, 2026 | 54.00 | 55.60 | 53.18 | 55.30 | 55.30 | 1.65% | 39,672 |
| Jan 21, 2026 | 55.00 | 55.45 | 53.90 | 54.40 | 54.40 | 0.24% | 22,185 |
| Jan 20, 2026 | 52.49 | 54.98 | 52.49 | 54.27 | 54.27 | 7.25% | 37,271 |
| Jan 16, 2026 | 49.27 | 51.09 | 49.08 | 50.60 | 50.60 | -0.30% | 23,942 |
| Jan 15, 2026 | 50.28 | 50.90 | 48.44 | 50.75 | 50.75 | 1.18% | 14,628 |
| Jan 14, 2026 | 50.91 | 51.50 | 50.04 | 50.16 | 50.16 | -0.69% | 19,464 |
| Jan 13, 2026 | 50.89 | 50.89 | 50.00 | 50.51 | 50.51 | 0.62% | 29,570 |
| Jan 12, 2026 | 49.01 | 50.58 | 48.77 | 50.20 | 50.20 | 6.70% | 20,301 |
| Jan 9, 2026 | 47.30 | 47.69 | 46.22 | 47.05 | 47.05 | 1.18% | 17,199 |
| Jan 8, 2026 | 47.88 | 47.88 | 45.56 | 46.50 | 46.50 | -1.21% | 15,216 |
| Jan 7, 2026 | 48.37 | 48.37 | 45.37 | 47.07 | 47.07 | -5.23% | 55,258 |
| Jan 6, 2026 | 47.71 | 50.89 | 47.53 | 49.67 | 49.67 | 4.40% | 57,219 |
| Jan 5, 2026 | 46.68 | 47.88 | 46.26 | 47.58 | 47.58 | 4.45% | 23,903 |
| Jan 2, 2026 | 48.50 | 48.50 | 45.40 | 45.55 | 45.55 | 1.87% | 16,742 |
| Dec 31, 2025 | 43.50 | 46.75 | 43.50 | 44.72 | 44.72 | -2.73% | 19,942 |
| Dec 30, 2025 | 44.72 | 46.00 | 44.54 | 45.97 | 45.97 | 6.49% | 20,695 |
| Dec 29, 2025 | 44.40 | 44.50 | 41.63 | 43.17 | 43.17 | -3.28% | 26,573 |
| Dec 26, 2025 | 45.48 | 45.48 | 44.04 | 44.63 | 44.63 | 1.48% | 26,611 |
| Dec 24, 2025 | 44.89 | 45.15 | 43.88 | 43.98 | 43.98 | -1.17% | 12,769 |
| Dec 23, 2025 | 45.84 | 45.84 | 43.65 | 44.50 | 44.50 | 0.79% | 36,426 |
| Dec 22, 2025 | 42.44 | 44.31 | 42.44 | 44.15 | 44.15 | 3.50% | 70,618 |
| Dec 19, 2025 | 41.84 | 42.85 | 40.98 | 42.66 | 42.66 | 1.96% | 20,255 |
| Dec 18, 2025 | 39.67 | 42.00 | 39.67 | 41.84 | 41.84 | 4.74% | 40,379 |
| Dec 17, 2025 | 40.00 | 41.00 | 39.51 | 39.95 | 39.95 | 1.31% | 30,837 |
| Dec 16, 2025 | 39.00 | 39.98 | 38.75 | 39.43 | 39.43 | 3.46% | 21,742 |
| Dec 15, 2025 | 40.00 | 40.05 | 38.09 | 38.11 | 38.11 | -1.70% | 17,356 |
| Dec 12, 2025 | 39.30 | 39.95 | 38.68 | 38.77 | 38.77 | -0.21% | 17,242 |
| Dec 11, 2025 | 38.00 | 38.98 | 37.65 | 38.85 | 38.85 | 3.39% | 19,612 |
| Dec 10, 2025 | 37.35 | 38.25 | 36.75 | 37.58 | 37.58 | 1.35% | 7,491 |
| Dec 9, 2025 | 37.00 | 37.59 | 36.86 | 37.08 | 37.08 | 1.89% | 7,025 |
| Dec 8, 2025 | 36.88 | 36.89 | 36.00 | 36.39 | 36.39 | -0.38% | 2,048 |
| Dec 5, 2025 | 36.79 | 36.86 | 35.91 | 36.53 | 36.53 | 0.08% | 3,362 |
| Dec 4, 2025 | 37.43 | 37.43 | 35.30 | 36.49 | 36.49 | -0.49% | 11,905 |
| Dec 3, 2025 | 38.00 | 38.00 | 36.00 | 36.68 | 36.68 | -1.96% | 12,879 |
| Dec 2, 2025 | 37.35 | 37.60 | 35.61 | 37.41 | 37.41 | 0.50% | 10,835 |
| Dec 1, 2025 | 39.00 | 39.00 | 36.44 | 37.23 | 37.23 | 6.15% | 17,382 |
| Nov 28, 2025 | 34.30 | 36.36 | 34.30 | 35.07 | 35.07 | 3.46% | 13,006 |
| Nov 26, 2025 | 33.26 | 34.60 | 33.26 | 33.90 | 33.90 | 3.97% | 3,332 |
| Nov 25, 2025 | 32.53 | 32.95 | 32.40 | 32.60 | 32.60 | 0.71% | 4,494 |
| Nov 24, 2025 | 30.68 | 32.42 | 30.68 | 32.37 | 32.37 | 9.14% | 12,700 |
| Nov 21, 2025 | 30.00 | 30.72 | 29.65 | 29.66 | 29.66 | -3.23% | 4,171 |
| Nov 20, 2025 | 32.41 | 32.41 | 30.53 | 30.65 | 30.65 | -3.39% | 3,159 |
| Nov 19, 2025 | 31.24 | 32.41 | 31.10 | 31.73 | 31.72 | 5.07% | 8,360 |
| Nov 18, 2025 | 30.57 | 30.76 | 29.56 | 30.20 | 30.20 | -2.60% | 7,324 |
| Nov 17, 2025 | 32.71 | 32.71 | 30.90 | 31.00 | 31.00 | -0.96% | 5,341 |
| Nov 14, 2025 | 31.00 | 31.70 | 30.63 | 31.30 | 31.30 | -0.95% | 4,332 |
| Nov 13, 2025 | 32.01 | 32.14 | 31.55 | 31.60 | 31.60 | - | 5,219 |
| Nov 12, 2025 | 30.77 | 31.76 | 30.76 | 31.60 | 31.60 | 2.70% | 18,692 |
| Nov 11, 2025 | 30.60 | 30.77 | 30.00 | 30.77 | 30.77 | 0.62% | 1,468 |
| Nov 10, 2025 | 30.08 | 31.22 | 30.08 | 30.58 | 30.58 | 7.64% | 7,039 |
| Nov 7, 2025 | 28.85 | 29.16 | 28.15 | 28.41 | 28.41 | -1.32% | 5,483 |
| Nov 6, 2025 | 28.53 | 28.79 | 28.38 | 28.79 | 28.79 | 1.59% | 18,797 |
| Nov 5, 2025 | 28.07 | 28.38 | 27.24 | 28.34 | 28.34 | -0.65% | 3,105 |
| Nov 4, 2025 | 28.18 | 28.67 | 27.73 | 28.53 | 28.53 | -1.03% | 14,193 |
| Nov 3, 2025 | 28.54 | 29.80 | 28.54 | 28.82 | 28.82 | -2.90% | 20,380 |
| Oct 31, 2025 | 29.05 | 30.60 | 29.05 | 29.69 | 29.69 | 0.73% | 12,804 |
| Oct 30, 2025 | 28.80 | 29.68 | 28.80 | 29.47 | 29.47 | 0.34% | 6,566 |
| Oct 29, 2025 | 29.89 | 30.73 | 29.37 | 29.37 | 29.37 | 3.23% | 10,738 |
| Oct 28, 2025 | 29.11 | 29.11 | 27.99 | 28.45 | 28.45 | 2.09% | 7,550 |
| Oct 27, 2025 | 28.51 | 28.51 | 27.66 | 27.87 | 27.87 | -4.07% | 14,988 |
| Oct 24, 2025 | 30.19 | 30.30 | 28.91 | 29.05 | 29.05 | -2.09% | 14,240 |
| Oct 23, 2025 | 30.25 | 30.25 | 29.40 | 29.67 | 29.67 | 5.96% | 9,206 |
| Oct 22, 2025 | 28.05 | 29.81 | 27.65 | 28.00 | 28.00 | 0.26% | 30,957 |
| Oct 21, 2025 | 30.41 | 30.41 | 27.05 | 27.93 | 27.93 | -13.27% | 44,061 |
| Oct 20, 2025 | 31.51 | 32.72 | 31.51 | 32.20 | 32.20 | 0.94% | 20,676 |
| Oct 17, 2025 | 33.20 | 34.42 | 31.14 | 31.90 | 31.90 | -9.76% | 35,499 |
| Oct 16, 2025 | 35.60 | 35.90 | 35.13 | 35.35 | 35.35 | -0.70% | 14,846 |
| Oct 15, 2025 | 35.97 | 35.97 | 34.64 | 35.60 | 35.60 | 3.17% | 14,503 |
| Oct 14, 2025 | 34.69 | 35.00 | 33.65 | 34.51 | 34.51 | 0.47% | 21,626 |
| Oct 13, 2025 | 33.91 | 34.92 | 33.91 | 34.35 | 34.35 | 9.31% | 18,693 |
| Oct 10, 2025 | 31.50 | 31.99 | 31.11 | 31.42 | 31.42 | -1.81% | 49,079 |
| Oct 9, 2025 | 31.81 | 32.75 | 31.81 | 32.00 | 32.00 | 1.44% | 15,919 |
| Oct 8, 2025 | 32.40 | 32.40 | 31.50 | 31.55 | 31.54 | 1.43% | 20,618 |
| Oct 7, 2025 | 30.92 | 31.40 | 30.92 | 31.10 | 31.10 | -1.40% | 19,415 |
| Oct 6, 2025 | 30.71 | 31.90 | 30.71 | 31.54 | 31.54 | 0.55% | 14,241 |