Fresnillo plc (FNLPF)
OTCMKTS
· Delayed Price · Currency is USD
42.98
-3.23 (-6.99%)
Apr 28, 2026, 4:00 PM EST
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | - | -6.99% | - |
| Apr 27, 2026 | 46.50 | 46.50 | 44.59 | 46.21 | 46.21 | 0.46% | 5,627 |
| Apr 24, 2026 | 46.00 | 47.25 | 46.00 | 46.00 | 46.00 | 1.61% | 1,703 |
| Apr 23, 2026 | 47.00 | 47.00 | 45.27 | 45.27 | 45.27 | -9.80% | 14,986 |
| Apr 22, 2026 | 50.43 | 51.38 | 48.71 | 50.19 | 50.19 | 2.74% | 3,401 |
| Apr 21, 2026 | 49.74 | 50.02 | 48.50 | 48.85 | 48.85 | -3.27% | 4,815 |
| Apr 20, 2026 | 51.00 | 51.67 | 49.45 | 50.50 | 50.50 | -1.94% | 2,889 |
| Apr 17, 2026 | 48.91 | 51.50 | 48.81 | 51.50 | 51.50 | 9.25% | 6,603 |
| Apr 16, 2026 | 49.77 | 49.77 | 47.00 | 47.14 | 47.14 | -2.43% | 2,117 |
| Apr 15, 2026 | 50.00 | 50.00 | 47.88 | 48.31 | 48.31 | -2.44% | 2,805 |
| Apr 14, 2026 | 48.53 | 50.50 | 48.53 | 49.52 | 49.52 | 2.63% | 3,838 |
| Apr 13, 2026 | 45.17 | 48.25 | 45.17 | 48.25 | 48.25 | -0.10% | 8,371 |
| Apr 10, 2026 | 47.50 | 49.99 | 47.50 | 48.30 | 48.30 | 1.68% | 2,699 |
| Apr 9, 2026 | 48.50 | 48.84 | 47.00 | 47.50 | 47.50 | -2.07% | 5,020 |
| Apr 8, 2026 | 49.52 | 52.00 | 47.28 | 48.50 | 48.50 | 9.71% | 6,325 |
| Apr 7, 2026 | 45.75 | 45.75 | 44.21 | 44.21 | 44.21 | -0.69% | 7,936 |
| Apr 6, 2026 | 46.00 | 46.00 | 43.99 | 44.52 | 44.52 | -2.16% | 2,321 |
| Apr 2, 2026 | 45.80 | 45.80 | 44.00 | 45.50 | 45.50 | -1.71% | 4,384 |
| Apr 1, 2026 | 45.05 | 46.80 | 45.05 | 46.29 | 46.29 | 5.85% | 9,958 |
| Mar 31, 2026 | 42.93 | 44.00 | 42.93 | 43.73 | 43.73 | 4.72% | 6,273 |
| Mar 30, 2026 | 42.00 | 42.00 | 41.15 | 41.76 | 41.76 | -0.57% | 5,966 |
| Mar 27, 2026 | 42.08 | 44.43 | 41.20 | 42.00 | 42.00 | -0.19% | 6,634 |
| Mar 26, 2026 | 44.19 | 44.19 | 42.08 | 42.08 | 42.08 | -5.92% | 6,067 |
| Mar 25, 2026 | 45.17 | 45.21 | 43.69 | 44.73 | 44.73 | 2.73% | 13,042 |
| Mar 24, 2026 | 42.00 | 43.54 | 42.00 | 43.54 | 43.54 | 1.00% | 9,610 |
| Mar 23, 2026 | 41.38 | 44.09 | 41.23 | 43.11 | 43.11 | 9.58% | 22,598 |
| Mar 20, 2026 | 41.50 | 41.50 | 39.34 | 39.34 | 39.34 | -4.51% | 24,946 |
| Mar 19, 2026 | 39.73 | 42.20 | 39.73 | 41.20 | 41.20 | -4.56% | 30,681 |
| Mar 18, 2026 | 44.00 | 45.00 | 43.17 | 43.17 | 43.17 | -8.15% | 14,337 |
| Mar 17, 2026 | 46.52 | 47.48 | 45.40 | 47.00 | 47.00 | 3.55% | 17,833 |
| Mar 16, 2026 | 44.37 | 46.28 | 44.37 | 45.39 | 45.39 | -2.39% | 9,020 |
| Mar 13, 2026 | 46.04 | 48.22 | 44.25 | 46.50 | 46.50 | -3.28% | 9,525 |
| Mar 12, 2026 | 49.37 | 49.76 | 47.68 | 48.08 | 48.08 | -0.88% | 10,210 |
| Mar 11, 2026 | 50.39 | 50.89 | 47.32 | 48.50 | 48.50 | -4.57% | 6,182 |
| Mar 10, 2026 | 49.41 | 52.06 | 49.41 | 50.82 | 50.82 | 5.97% | 8,166 |
| Mar 9, 2026 | 45.92 | 48.54 | 45.92 | 47.96 | 47.96 | -2.07% | 9,530 |
| Mar 6, 2026 | 48.37 | 49.05 | 46.67 | 48.98 | 48.98 | 1.25% | 19,149 |
| Mar 5, 2026 | 50.13 | 50.13 | 47.80 | 48.37 | 48.37 | -6.31% | 14,439 |
| Mar 4, 2026 | 51.49 | 54.18 | 51.46 | 51.63 | 51.63 | 1.52% | 6,617 |
| Mar 3, 2026 | 53.40 | 53.40 | 50.00 | 50.85 | 50.85 | -9.33% | 21,469 |
| Mar 2, 2026 | 58.22 | 58.35 | 55.00 | 56.08 | 56.08 | -2.13% | 24,709 |
| 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 |