OTC Markets OTCPK - Delayed Quote USD

Fresnillo plc (FNLPF)

18.10
-0.40
(-2.16%)
At close: 1:27:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202518.1118.1118.1018.1018.101,183
Jun 9, 202518.3018.8018.3018.7318.7330,700
Jun 6, 202518.0018.4817.8018.1618.1633,200
Jun 5, 202517.5518.3417.5518.0518.0523,100
Jun 4, 202517.0017.2816.8517.2817.2812,100
Jun 3, 202516.9117.0016.7017.0017.007,000
Jun 2, 202516.2616.9415.9916.9316.9316,200
May 30, 202515.5015.6515.4115.6515.6510,700
May 29, 202515.6515.8915.6515.7815.787,800
May 28, 202515.2515.6215.1015.3015.3010,700
May 27, 202515.4415.6414.9315.6215.6210,000
May 23, 202515.0015.4614.6415.3115.318,600
May 22, 202514.5515.0014.5514.5514.553,100
May 21, 202514.4014.6014.2014.5514.5519,400
May 20, 202514.2814.2813.9914.1914.198,800
May 19, 202513.9314.1313.1914.0014.006,200
May 16, 202513.5113.7313.0013.2813.2810,500
May 15, 202513.5513.6313.2713.6013.601,500
May 14, 202513.4013.4712.8012.8012.8013,000
May 13, 202513.5813.5813.2013.4713.4711,400
May 12, 202513.9213.9213.1013.1013.1017,400
May 9, 202513.7614.4013.7614.2014.2010,000
May 8, 202514.1614.2113.5013.6913.6915,800
May 7, 202514.2514.2514.0014.0514.0528,600
May 6, 202514.0014.4913.6814.4514.459,500
May 5, 202513.6813.6813.3613.6113.6112,900
May 2, 202513.4613.5113.3413.5113.515,400
May 1, 202513.6813.6813.2313.3413.343,900
Apr 30, 202513.1313.6813.1313.4813.481,100
Apr 29, 202513.1713.6613.1613.6613.663,900
Apr 28, 202513.7313.7413.1013.5413.543,100
Apr 25, 202513.1113.1112.7012.8312.8317,200
Apr 24, 202512.8013.8612.8013.6013.604,700
Apr 23, 202513.2013.8512.8513.0013.0012,100
Apr 22, 202513.5114.4113.5113.8713.8710,000
Apr 21, 202514.0814.0812.8213.2713.2711,600
Apr 17, 202513.5413.9313.2213.5813.5858,400
Apr 16, 202514.1014.4514.0114.3214.3241,800
Apr 15, 202514.0014.1013.7814.0014.0015,800
Apr 14, 202513.0013.5012.8213.4213.4220,200
Apr 11, 202512.4013.0012.4013.0013.0010,600
Apr 10, 202511.9812.1111.7912.1112.115,200
Apr 9, 202511.0011.8211.0011.8011.8011,000
Apr 8, 202511.2411.2410.8610.8810.887,600
Apr 7, 202510.2410.8710.2410.5710.574,600
Apr 4, 202511.4611.489.9910.2510.2522,800
Apr 3, 202511.7012.1811.7012.0012.005,100
Apr 2, 202512.0012.2211.9112.1012.103,700
Apr 1, 202512.2812.2812.1012.1012.104,100
Mar 31, 202512.1112.1411.9012.1212.123,900
Mar 28, 202512.3012.4512.1012.3812.3813,500
Mar 27, 202512.2012.3412.1512.2912.2916,800
Mar 26, 202512.1812.2512.1512.1612.167,300
Mar 25, 202511.9012.0511.9012.0512.05400
Mar 24, 202511.8812.0511.8811.9011.907,100
Mar 21, 202512.0512.1911.6511.9111.913,400
Mar 20, 202512.0512.4512.0512.2812.288,900
Mar 19, 202512.5012.5011.9811.9811.982,300
Mar 18, 202512.2512.5012.1312.2112.2123,100
Mar 17, 202512.2512.2511.9612.1612.165,100
Mar 14, 202512.3712.3711.8011.9011.9025,000
Mar 13, 202511.4311.7510.9411.7511.7515,200
Mar 12, 202511.1511.7411.1511.6011.6013,400
Mar 11, 202511.0511.0510.7210.8010.805,900
Mar 10, 202511.0311.1210.7310.7510.7517,900
Mar 7, 202510.9011.1110.7411.0311.036,500
Mar 6, 202510.9810.9910.5510.9710.977,500
Mar 5, 202510.0710.6610.0710.6610.6698,400
Mar 4, 20259.869.909.509.719.717,300
Mar 3, 20259.169.169.169.169.16900
Feb 28, 20259.349.479.179.179.173,100
Feb 27, 20259.139.459.139.459.451,500
Feb 26, 20259.389.399.389.399.392,000
Feb 25, 20259.509.549.359.389.386,600
Feb 24, 20259.679.749.599.639.631,300
Feb 21, 20259.609.689.589.689.6820,200
Feb 20, 20259.509.919.509.769.764,400
Feb 19, 20259.229.739.229.739.73400
Feb 18, 20259.809.959.759.949.949,500
Feb 14, 202510.6110.619.869.919.9117,800
Feb 13, 20259.9910.009.909.909.904,400
Feb 12, 20259.8510.009.509.759.754,400
Feb 11, 20259.479.959.479.859.858,500
Feb 10, 20259.559.969.559.889.8823,900
Feb 7, 20259.749.749.069.469.463,700
Feb 6, 20259.499.499.179.419.417,200
Feb 5, 20259.259.509.199.419.4131,000
Feb 4, 20259.009.118.919.109.1031,800
Feb 3, 20258.809.038.659.039.033,700
Jan 31, 20258.908.908.608.708.703,300
Jan 30, 20258.508.938.508.728.7260,500
Jan 29, 20258.318.488.318.408.408,900
Jan 28, 20258.468.468.308.358.3514,500
Jan 27, 20258.548.548.408.408.4013,400
Jan 24, 20258.358.798.358.608.6012,200
Jan 23, 20258.228.398.208.208.2011,300
Jan 22, 20258.428.498.358.428.425,600
Jan 21, 20258.108.468.108.438.4311,200
Jan 17, 20257.758.257.758.168.165,300
Jan 16, 20258.488.488.148.318.3119,000
Jan 15, 20258.158.408.158.298.2920,800
Jan 14, 20257.658.127.658.098.096,800
Jan 13, 20258.008.007.807.937.9314,500
Jan 10, 20258.138.218.138.218.21300
Jan 8, 20258.068.108.068.108.1010,000
Jan 7, 20258.108.148.108.148.148,200
Jan 6, 20258.218.218.058.148.1419,300
Jan 3, 20258.058.188.058.188.184,700
Jan 2, 20257.998.057.908.008.0021,900
Dec 31, 20247.967.967.807.857.856,700
Dec 30, 20247.938.007.777.817.813,700
Dec 27, 20248.008.007.957.987.9819,200
Dec 26, 20248.108.138.108.138.136,100
Dec 24, 20248.078.158.008.008.001,700
Dec 23, 20247.658.107.658.108.102,600
Dec 20, 20247.888.097.887.987.984,800
Dec 19, 20247.758.017.757.957.9515,500
Dec 18, 20248.248.298.018.018.012,300
Dec 17, 20248.208.398.208.328.322,300
Dec 16, 20248.318.318.308.308.3010,300
Dec 13, 20248.318.318.308.308.3015,800
Dec 12, 20248.478.508.408.508.504,300
Dec 11, 20248.758.918.628.808.8028,700
Dec 10, 20248.528.758.528.758.751,700
Dec 9, 20248.508.738.508.738.733,600
Dec 6, 20248.308.308.218.218.21400
Dec 5, 20248.308.378.308.378.37400
Dec 4, 20248.508.508.298.508.5022,000
Dec 3, 20248.098.408.098.298.2917,500
Dec 2, 20248.118.128.118.118.114,400
Nov 29, 20248.288.288.228.228.221,500
Nov 27, 20248.288.288.288.288.282,400
Nov 26, 20248.138.138.138.138.13400
Nov 25, 20247.848.157.847.967.9613,600
Nov 22, 20248.268.318.178.178.1725,000
Nov 21, 20248.408.408.368.368.3611,100
Nov 20, 20248.208.548.058.358.359,800
Nov 19, 20248.508.558.508.558.554,900
Nov 18, 20248.428.428.428.428.42500
Nov 15, 20247.758.137.758.118.1138,900
Nov 14, 20248.028.027.958.008.0011,600
Nov 13, 20247.998.147.998.108.105,500
Nov 12, 20248.258.257.967.967.9610,400
Nov 11, 20248.918.918.608.698.6951,000
Nov 8, 20249.309.309.309.309.30-
Nov 7, 20249.009.399.009.309.305,600
Nov 6, 20248.579.158.579.039.035,800
Nov 5, 20249.389.449.189.449.442,300
Nov 4, 20249.369.479.359.419.411,900
Nov 1, 20249.369.659.369.439.4311,900
Oct 31, 20249.919.919.309.509.5023,600
Oct 30, 202410.1010.109.869.979.976,700
Oct 29, 202410.0010.009.819.969.965,900
Oct 28, 20249.789.879.789.849.845,300
Oct 25, 20249.929.949.759.819.8110,100
Oct 24, 202410.1010.109.8910.0010.0013,700
Oct 23, 202410.1010.179.719.879.8712,200
Oct 22, 20249.8310.259.8310.0610.0624,500
Oct 21, 20249.509.899.409.759.7522,500
Oct 18, 20249.009.389.009.359.3528,900
Oct 17, 20248.758.958.758.958.955,400
Oct 16, 20248.528.908.528.728.727,200
Oct 15, 20248.488.708.448.478.4717,000
Oct 14, 20248.458.738.458.558.556,900
Oct 11, 20248.608.858.608.788.7810,100
Oct 10, 20248.608.608.478.578.573,300
Oct 9, 20248.118.388.008.388.382,300
Oct 8, 20248.268.268.108.118.115,200
Oct 7, 20248.398.398.008.268.2617,900
Oct 4, 20248.518.608.328.608.6010,100
Oct 3, 20248.358.538.358.438.434,300
Oct 2, 20248.468.558.448.468.467,200
Oct 1, 20248.408.608.408.468.4614,900
Sep 30, 20248.228.328.108.258.2511,200
Sep 27, 20248.678.678.278.278.2731,600
Sep 26, 20248.508.608.358.558.5525,700
Sep 25, 20248.258.418.248.288.2827,100
Sep 24, 20247.978.137.968.138.1338,900
Sep 23, 20247.947.957.937.937.934,200
Sep 20, 20247.787.877.777.837.836,200
Sep 19, 20247.687.797.687.777.778,500
Sep 18, 20247.547.547.247.407.40600
Sep 17, 20247.417.417.417.417.411,100
Sep 16, 20247.687.787.537.657.657,600
Sep 13, 20247.337.647.337.617.6128,500
Sep 12, 20247.067.067.067.067.06200
Sep 11, 20246.756.866.756.866.862,500
Sep 10, 20246.706.706.706.706.7022,000
Sep 9, 20246.696.706.586.706.705,800
Sep 6, 20246.816.816.736.736.7315,400
Sep 5, 20246.576.956.576.956.9517,200
Sep 4, 20246.666.666.656.656.65800
Sep 3, 20246.866.956.726.956.953,500
Aug 30, 20247.137.247.097.247.242,600
Aug 29, 20247.257.257.257.257.254,300
Aug 28, 20247.177.326.867.067.062,200
Aug 27, 20247.217.217.217.217.211,500
Aug 26, 20246.977.436.947.217.216,500
Aug 23, 20247.327.327.247.287.288,900
Aug 22, 20247.107.186.947.157.151,700
Aug 21, 20247.197.457.197.327.327,400
Aug 20, 20247.257.307.217.307.3011,300
Aug 19, 20246.807.156.807.147.1417,400
Aug 16, 20246.926.926.676.916.9110,600
Aug 15, 20246.806.956.746.746.74700
Aug 14, 20247.007.096.877.007.001,700
Aug 13, 20246.947.156.746.746.743,300
Aug 12, 20246.926.946.926.946.941,200
Aug 9, 20246.756.876.746.816.811,400
Aug 8, 2024 0.064 Dividend
Aug 8, 20246.847.006.666.666.6620,900
Aug 7, 20246.956.956.956.956.891,500
Aug 6, 20247.007.006.946.946.882,900
Aug 5, 20246.977.066.507.026.967,300
Aug 2, 20247.607.607.207.357.288,800
Aug 1, 20247.747.757.657.657.58800
Jul 31, 20247.677.677.417.557.483,200
Jul 30, 20247.257.327.257.327.25800
Jul 29, 20247.407.407.327.347.273,200
Jul 26, 20247.447.667.407.667.59600
Jul 25, 20247.817.817.277.577.502,900
Jul 24, 20247.878.027.727.727.6511,000
Jul 23, 20247.527.797.527.737.662,500
Jul 22, 20247.857.997.857.897.822,500
Jul 19, 20247.887.887.847.847.77600
Jul 18, 20247.928.107.927.927.852,700
Jul 17, 20248.208.328.078.078.0016,300
Jul 16, 20248.008.117.927.927.8514,300
Jul 15, 20248.068.208.068.108.033,800
Jul 12, 20248.098.207.977.997.9255,400
Jul 11, 20247.908.107.908.007.937,600
Jul 10, 20247.657.857.617.677.607,500
Jul 9, 20247.497.497.487.487.41900
Jul 8, 20247.407.507.407.507.431,500
Jul 5, 20247.407.647.407.647.5720,500
Jul 3, 20247.307.307.307.307.231,100
Jul 2, 20247.217.217.037.036.971,200
Jul 1, 20247.197.257.097.097.028,300
Jun 28, 20247.197.197.197.197.121,000
Jun 27, 20247.237.306.947.307.233,200
Jun 26, 20247.097.097.097.097.02200
Jun 25, 20247.257.257.107.107.03400
Jun 24, 20247.227.227.227.227.15100
Jun 21, 20247.057.237.057.157.084,800
Jun 20, 20247.107.187.027.127.055,000
Jun 18, 20246.977.036.977.016.951,700
Jun 17, 20246.986.986.986.986.922,100
Jun 14, 20246.807.006.806.986.926,400
Jun 13, 20247.057.136.876.876.817,100
Jun 12, 20247.127.327.057.257.183,700
Jun 11, 20247.127.127.127.127.05400

Related Tickers

ABBRF AbraSilver Resource Corp.
3.3200
+3.75%
 
ASM Avino Silver & Gold Mines Ltd.
3.5400
0.00%
 
GLGDF GoGold Resources Inc.
1.6700
-1.18%
 
SLVTF Silver Tiger Metals Inc.
0.3200
-4.51%
 
BRVMF Bravo Mining Corp.
2.1900
-4.37%
 
BVN Compañía de Minas Buenaventura S.A.A.
16.58
-2.13%
 
BKRRF Blackrock Silver Corp.
0.2926
-1.08%
 
CAPTF Capitan Silver Corp.
0.7176
+9.56%
 
SMOFF Sonoro Gold Corp.
0.1283
-7.03%
 
GOTRF Goliath Resources Limited
1.5500
0.00%