First Quantum Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.14	35.28	33.95	34.29	34.29	-4.54%	2,887,738
Apr 27, 2026	36.00	36.19	35.19	35.92	35.92	0.20%	2,312,481
Apr 24, 2026	38.00	38.00	35.66	35.85	35.85	-4.20%	3,194,729
Apr 23, 2026	37.55	38.96	36.93	37.42	37.42	-2.25%	2,120,653
Apr 22, 2026	37.72	38.38	37.64	38.28	38.28	3.94%	2,259,664
Apr 21, 2026	39.25	39.25	36.65	36.83	36.83	-6.38%	3,698,335
Apr 20, 2026	39.51	40.00	38.81	39.34	39.34	-0.91%	2,239,078
Apr 17, 2026	39.85	40.98	39.62	39.70	39.70	1.64%	2,849,219
Apr 16, 2026	39.01	39.28	38.28	39.06	39.06	0.08%	1,764,284
Apr 15, 2026	38.50	39.12	37.58	39.03	39.03	1.11%	2,456,279
Apr 14, 2026	38.43	39.02	38.20	38.60	38.60	1.07%	2,216,493
Apr 13, 2026	37.49	38.66	37.20	38.19	38.19	0.39%	1,850,890
Apr 10, 2026	37.95	38.44	37.52	38.04	38.04	2.04%	2,359,425
Apr 9, 2026	37.42	37.92	36.88	37.28	37.28	-0.77%	2,224,152
Apr 8, 2026	38.48	39.61	37.32	37.57	37.57	4.51%	4,677,628
Apr 7, 2026	35.80	36.00	34.70	35.95	35.95	-1.07%	3,259,706
Apr 6, 2026	34.63	36.83	34.28	36.34	36.34	5.06%	4,207,598
Apr 2, 2026	33.30	34.83	32.77	34.59	34.59	-0.86%	1,835,707
Apr 1, 2026	33.76	35.34	33.20	34.89	34.89	4.90%	3,205,736
Mar 31, 2026	31.96	33.48	31.96	33.26	33.26	7.12%	2,787,046
Mar 30, 2026	32.00	32.38	30.67	31.05	31.05	-0.89%	2,983,480
Mar 27, 2026	30.62	31.43	30.25	31.33	31.33	1.52%	2,121,740
Mar 26, 2026	31.65	32.30	30.70	30.86	30.86	-5.13%	2,163,271
Mar 25, 2026	32.59	33.14	32.08	32.53	32.53	3.63%	2,541,961
Mar 24, 2026	30.22	31.60	29.80	31.39	31.39	2.08%	3,184,505
Mar 23, 2026	30.17	31.29	29.92	30.75	30.75	5.34%	3,010,168
Mar 20, 2026	29.74	30.67	28.78	29.19	29.19	-2.01%	5,963,407
Mar 19, 2026	29.10	29.83	27.91	29.79	29.79	-4.18%	4,043,641
Mar 18, 2026	32.20	32.20	31.02	31.09	31.09	-5.33%	2,820,755
Mar 17, 2026	33.08	33.28	31.88	32.84	32.84	-0.45%	2,154,871
Mar 16, 2026	33.15	33.40	32.26	32.99	32.99	1.73%	2,241,478
Mar 13, 2026	33.71	34.20	32.06	32.43	32.43	-4.22%	2,209,054
Mar 12, 2026	33.55	33.92	32.87	33.86	33.86	1.04%	2,072,448
Mar 11, 2026	32.18	34.05	32.02	33.51	33.51	3.14%	2,649,768
Mar 10, 2026	33.01	33.66	32.33	32.49	32.49	-0.09%	2,646,597
Mar 9, 2026	31.16	32.56	30.28	32.52	32.52	-1.19%	4,020,784
Mar 6, 2026	33.47	33.86	32.51	32.91	32.91	-4.94%	4,621,833
Mar 5, 2026	36.79	36.87	34.33	34.62	34.62	-8.36%	3,373,817
Mar 4, 2026	37.47	37.96	36.69	37.78	37.78	3.00%	2,164,455
Mar 3, 2026	37.69	38.00	35.95	36.68	36.68	-8.71%	3,682,371
Mar 2, 2026	40.25	40.37	39.26	40.18	40.18	-1.62%	2,053,530
Feb 27, 2026	41.19	42.09	40.43	40.84	40.84	-1.23%	4,796,063
Feb 26, 2026	40.71	41.39	39.97	41.35	41.35	0.98%	2,143,133
Feb 25, 2026	41.10	41.58	40.72	40.95	40.95	1.76%	1,861,487
Feb 24, 2026	38.00	40.72	37.98	40.24	40.24	5.04%	4,361,758
Feb 23, 2026	37.60	38.78	37.05	38.31	38.31	1.59%	2,775,155
Feb 20, 2026	36.28	37.83	36.28	37.71	37.71	3.57%	3,444,695
Feb 19, 2026	35.53	36.44	34.85	36.41	36.41	0.19%	2,117,513
Feb 18, 2026	35.93	36.82	35.50	36.34	36.34	2.28%	2,860,853
Feb 17, 2026	35.72	35.99	34.25	35.53	35.53	-1.91%	2,961,957
Feb 13, 2026	36.05	36.82	35.47	36.22	36.22	-1.01%	3,134,491
Feb 12, 2026	38.87	38.87	36.11	36.59	36.59	-2.69%	3,087,800
Feb 11, 2026	38.75	40.35	37.11	37.60	37.60	-2.99%	5,127,987
Feb 10, 2026	38.51	38.87	37.71	38.76	38.76	0.08%	2,589,648
Feb 9, 2026	37.43	39.09	37.23	38.73	38.73	3.67%	1,919,994
Feb 6, 2026	36.34	37.80	36.34	37.36	37.36	5.00%	3,225,424
Feb 5, 2026	36.62	37.34	35.07	35.58	35.58	-5.30%	3,396,971
Feb 4, 2026	41.21	41.50	36.70	37.57	37.57	-7.44%	3,520,894
Feb 3, 2026	40.10	41.36	39.57	40.59	40.59	3.57%	2,179,277
Feb 2, 2026	37.60	39.44	37.53	39.19	39.19	1.82%	3,290,780
Jan 30, 2026	39.77	40.06	37.84	38.49	38.49	-7.74%	3,417,598
Jan 29, 2026	43.50	45.17	41.49	41.72	41.72	0.22%	5,921,921
Jan 28, 2026	42.28	42.72	41.02	41.63	41.63	-0.67%	2,696,532
Jan 27, 2026	41.28	42.29	40.95	41.91	41.91	1.21%	1,963,917
Jan 26, 2026	41.52	42.48	41.18	41.41	41.41	1.47%	2,330,249
Jan 23, 2026	39.46	40.83	38.79	40.81	40.81	5.32%	3,205,582
Jan 22, 2026	41.50	41.77	38.67	38.75	38.75	-6.02%	3,142,737
Jan 21, 2026	42.00	42.20	40.95	41.23	41.23	0.32%	2,929,880
Jan 20, 2026	40.31	41.59	40.25	41.10	41.10	0.24%	2,127,806
Jan 19, 2026	40.18	41.09	40.04	41.00	41.00	0.69%	644,746
Jan 16, 2026	40.64	40.86	39.39	40.72	40.72	-1.17%	2,578,449
Jan 15, 2026	41.29	41.89	40.81	41.20	41.20	-0.36%	1,944,772
Jan 14, 2026	41.05	41.70	40.69	41.35	41.35	1.60%	1,636,537
Jan 13, 2026	41.20	41.20	40.31	40.70	40.70	-0.27%	1,442,437
Jan 12, 2026	40.50	41.02	40.07	40.81	40.81	2.98%	3,287,611
Jan 9, 2026	38.20	39.95	37.90	39.63	39.63	4.43%	1,854,854
Jan 8, 2026	37.77	38.06	37.26	37.95	37.95	-0.52%	2,666,894
Jan 7, 2026	38.21	38.49	36.74	38.15	38.15	-2.18%	2,702,131
Jan 6, 2026	39.71	40.81	38.96	39.00	39.00	-1.37%	2,378,844
Jan 5, 2026	38.37	39.60	38.37	39.54	39.54	6.03%	1,934,886
Jan 2, 2026	37.63	37.64	36.67	37.29	37.29	1.33%	1,276,515
Dec 31, 2025	36.42	36.90	36.16	36.80	36.80	0.52%	1,069,643
Dec 30, 2025	36.52	36.90	36.50	36.61	36.61	0.33%	1,628,163
Dec 29, 2025	35.88	37.00	35.10	36.49	36.49	0.19%	1,206,189
Dec 24, 2025	36.44	36.84	36.02	36.42	36.42	-1.43%	650,017
Dec 23, 2025	36.18	37.12	36.10	36.95	36.95	2.38%	1,972,283
Dec 22, 2025	35.52	36.18	34.86	36.09	36.09	2.62%	1,762,517
Dec 19, 2025	34.61	35.40	34.48	35.17	35.17	2.75%	5,126,691
Dec 18, 2025	34.12	34.62	33.79	34.23	34.23	1.12%	1,569,337
Dec 17, 2025	34.30	34.62	33.81	33.85	33.85	-0.24%	1,297,192
Dec 16, 2025	33.69	34.16	33.17	33.93	33.93	0.15%	2,341,238
Dec 15, 2025	33.93	34.00	33.23	33.88	33.88	1.86%	1,794,598
Dec 12, 2025	34.10	34.84	33.08	33.26	33.26	-1.68%	2,031,292
Dec 11, 2025	33.21	34.04	32.92	33.83	33.83	1.96%	2,751,591
Dec 10, 2025	32.41	33.23	32.38	33.18	33.18	2.88%	1,927,960
Dec 9, 2025	32.15	32.47	31.68	32.25	32.25	-1.38%	1,477,255
Dec 8, 2025	33.39	33.72	32.67	32.70	32.70	-1.83%	1,284,745
Dec 5, 2025	33.25	33.75	33.10	33.31	33.31	0.85%	1,444,187
Dec 4, 2025	33.17	33.60	32.77	33.03	33.03	-0.39%	1,568,201
Dec 3, 2025	32.00	33.29	32.00	33.16	33.16	5.17%	2,698,394