Skip to main content
First Quantum Minerals Ltd. (TSX:FM)
Canada flag Canada · Delayed Price · Currency is CAD
33.31
+0.28 (0.85%)
At close: Dec 5, 2025

First Quantum Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.2533.7533.1033.3133.310.85%1,444,187
Dec 4, 202533.1733.6032.7733.0333.03-0.39%1,568,201
Dec 3, 202532.0033.2932.0033.1633.165.17%2,698,394
Dec 2, 202531.6731.7930.8131.5331.53-0.22%1,452,800
Dec 1, 202532.0532.3631.4831.6031.60-0.75%2,090,248
Nov 28, 202530.6932.0330.4731.8431.844.56%2,197,635
Nov 27, 202529.6730.5029.6630.4530.451.91%602,142
Nov 26, 202529.2830.0629.0429.8829.881.29%1,891,030
Nov 25, 202529.8129.8129.3829.5029.500.51%1,689,870
Nov 24, 202528.7829.5828.7329.3529.352.51%3,627,315
Nov 21, 202527.9128.7627.6828.6328.632.95%1,961,593
Nov 20, 202529.4129.7827.7127.8127.81-4.04%2,647,941
Nov 19, 202528.9029.2028.5628.9828.981.86%1,920,777
Nov 18, 202529.5529.8428.4028.4528.45-3.89%2,634,358
Nov 17, 202529.5329.6829.0129.6029.60-0.27%2,323,836
Nov 14, 202529.0830.5028.9929.6829.68-0.80%2,500,383
Nov 13, 202530.7931.2529.5729.9229.92-3.01%1,560,983
Nov 12, 202530.1330.9030.1230.8530.853.32%1,640,057
Nov 11, 202530.0630.1829.4029.8629.86-1.19%993,404
Nov 10, 202530.3530.5429.9430.2230.222.16%2,442,931
Nov 7, 202529.1029.6128.6529.5829.580.72%1,620,520
Nov 6, 202528.8629.9028.8229.3729.372.94%2,368,171
Nov 5, 202527.9128.5627.7328.5328.533.29%2,343,062
Nov 4, 202527.7028.2227.4227.6227.62-3.02%2,836,213
Nov 3, 202529.0429.1127.0628.4828.48-2.20%2,722,260
Oct 31, 202529.4529.6328.9529.1229.12-0.99%3,164,815
Oct 30, 202530.3830.4028.6629.4129.41-3.61%3,355,582
Oct 29, 202529.2531.9329.2530.5130.51-1.99%2,993,198
Oct 28, 202530.5532.0730.3831.1331.132.13%2,149,760
Oct 27, 202530.7230.7430.0630.4830.480.46%1,799,461
Oct 24, 202530.2030.5129.7730.3430.341.51%811,394
Oct 23, 202530.1130.5029.6729.8929.891.12%1,532,825
Oct 22, 202529.4429.8429.0529.5629.56-0.87%2,040,120
Oct 21, 202530.5030.5029.4329.8229.82-3.84%2,031,116
Oct 20, 202531.4831.9330.9131.0131.01-0.26%2,644,227
Oct 17, 202531.6531.8530.7231.0931.09-2.26%2,247,641
Oct 16, 202533.0033.0531.7331.8131.81-3.52%2,773,725
Oct 15, 202532.6233.0432.1332.9732.973.06%2,253,853
Oct 14, 202531.9032.2131.1731.9931.990.76%2,593,717
Oct 10, 202533.5033.7231.5531.7531.75-2.40%2,389,032
Oct 9, 202533.5333.8832.1232.5332.53-0.85%1,257,419
Oct 8, 202531.6033.0131.5432.8132.814.42%2,563,559
Oct 7, 202531.9332.2231.2331.4231.42-0.44%1,636,865
Oct 6, 202532.5532.7131.5131.5631.56-2.41%2,090,778
Oct 3, 202532.0032.4331.6132.3432.342.44%2,195,623
Oct 2, 202531.9732.7631.4931.5731.57-0.63%1,904,857
Oct 1, 202531.3831.9530.7631.7731.770.92%2,115,794
Sep 30, 202531.2031.5831.1531.4831.48-0.25%1,865,698
Sep 29, 202529.6631.6029.6631.5631.568.38%3,613,709
Sep 26, 202528.6929.2028.5129.1229.121.36%1,649,575
Sep 25, 202528.5528.9528.2028.7328.73-0.17%2,006,979
Sep 24, 202528.5230.8828.5028.7828.783.41%3,495,941
Sep 23, 202527.7328.0227.4527.8327.830.94%2,788,658
Sep 22, 202527.0828.0527.0527.5727.572.11%2,888,254
Sep 19, 202526.7427.2226.4327.0027.002.70%10,093,972
Sep 18, 202526.4926.5526.0826.2926.29-0.57%1,967,884
Sep 17, 202526.5126.8926.3326.4426.44-1.97%3,151,859
Sep 16, 202526.7427.0026.4426.9726.970.86%2,723,554
Sep 15, 202526.3926.9126.3526.7426.741.60%1,998,100
Sep 12, 202526.2726.7125.9226.3226.320.92%2,913,786
Sep 11, 202525.5226.1025.4726.0826.082.96%1,686,224
Sep 10, 202525.5025.6425.2225.3325.33-0.20%1,773,293
Sep 9, 202524.8125.4924.7625.3825.382.79%2,990,588
Sep 8, 202524.7024.9124.4924.6924.690.45%1,448,810
Sep 5, 202524.6324.9824.3224.5824.581.19%2,459,122
Sep 4, 202524.8824.9524.0124.2924.29-3.07%1,827,559
Sep 3, 202523.8325.2423.7625.0625.065.74%2,484,598
Sep 2, 202523.7323.8023.1223.7023.70-1.54%2,274,592
Aug 29, 202523.5424.1523.3124.0724.072.38%2,220,518
Aug 28, 202523.5023.6023.2723.5123.510.73%1,152,572
Aug 27, 202523.5323.5723.1423.3423.34-1.77%1,063,399
Aug 26, 202523.3723.7623.1423.7623.760.76%1,661,367
Aug 25, 202523.5023.7723.3723.5823.580.47%1,137,522
Aug 22, 202522.5923.4822.3023.4723.474.31%2,809,398
Aug 21, 202522.2822.6722.2122.5022.500.40%1,297,222
Aug 20, 202522.8423.0022.2522.4122.41-2.48%1,437,291
Aug 19, 202523.4123.4222.8322.9822.98-1.25%972,051
Aug 18, 202523.5323.5623.2523.2723.27-1.65%975,927
Aug 15, 202523.7223.8223.5423.6623.660.08%701,926
Aug 14, 202523.6023.7323.2623.6423.64-0.71%2,300,845
Aug 13, 202523.8924.0623.5423.8123.810.55%1,466,199
Aug 12, 202523.4423.8823.2423.6823.682.11%2,683,652
Aug 11, 202523.6423.9523.1523.1923.19-2.40%1,383,127
Aug 8, 202523.2023.8823.1823.7623.762.59%1,447,224
Aug 7, 202523.0023.4022.6923.1623.160.92%1,858,557
Aug 6, 202523.5923.5922.7322.9522.95-1.67%2,259,082
Aug 5, 202522.6023.5522.5023.3423.345.23%2,797,431
Aug 1, 202522.9522.9922.1622.1822.18-4.77%2,320,453
Jul 31, 202522.6523.4122.5623.2923.291.26%1,806,315
Jul 30, 202523.4523.5622.5723.0023.00-1.96%1,980,614
Jul 29, 202523.6023.6123.1723.4623.46-0.59%1,340,327
Jul 28, 202523.5723.6323.0323.6023.60-0.55%1,858,069
Jul 25, 202523.8323.8323.1723.7323.73-0.88%2,062,363
Jul 24, 202524.2224.7223.9123.9423.94-1.64%2,878,054
Jul 23, 202524.3324.6624.1224.3424.340.04%2,338,733
Jul 22, 202523.9424.5223.4224.3324.332.66%2,636,256
Jul 21, 202523.6423.9123.5423.7023.701.33%1,762,735
Jul 18, 202523.8223.8423.3023.3923.39-0.89%1,402,378
Jul 17, 202522.9023.7222.8923.6023.602.12%2,316,159
Jul 16, 202523.2023.2022.6123.1123.11-0.60%1,803,794