Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

First Quantum Minerals Ltd. (FQVLF)

Compare
12.55
+0.58
+(4.85%)
At close: 2:51:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202512.3012.5512.1812.5512.555,715
Mar 11, 202511.3712.0811.3711.9711.97156,200
Mar 10, 202512.3512.3511.4511.6911.69101,300
Mar 7, 202512.7912.7912.1112.4212.4236,000
Mar 6, 202511.9013.0511.9012.9012.90235,300
Mar 5, 202512.0412.8911.7712.8912.8978,300
Mar 4, 202511.4811.9411.2511.6811.68185,600
Mar 3, 202512.7013.0011.7611.8111.81102,700
Feb 28, 202512.1912.6612.1912.3712.3783,700
Feb 27, 202512.2913.0912.1012.5612.56315,000
Feb 26, 202512.6312.8012.1212.3612.3662,700
Feb 25, 202513.3013.3011.8812.3112.31275,300
Feb 24, 202512.2612.4912.1712.4112.4190,100
Feb 21, 202513.1513.1512.1912.2112.21255,400
Feb 20, 202512.5113.3712.5113.3713.3799,600
Feb 19, 202513.5813.5813.1013.1013.10144,400
Feb 18, 202513.6113.7413.5513.5513.55124,200
Feb 14, 202513.8514.0013.3313.8713.87107,500
Feb 13, 202513.1513.9513.1113.9513.9586,200
Feb 12, 202512.5313.2912.5313.2913.2960,900
Feb 11, 202513.2813.3513.0013.1713.17416,500
Feb 10, 202514.0614.0613.7913.8113.8187,600
Feb 7, 202513.6614.1013.6313.8413.84314,100
Feb 6, 202513.5013.7913.3813.5313.53124,000
Feb 5, 202513.2813.4413.1613.4213.42286,000
Feb 4, 202512.2613.3212.2613.2113.21240,600
Feb 3, 202511.8712.4211.8312.1312.13275,600
Jan 31, 202512.9413.1012.6712.6712.67175,200
Jan 30, 202512.9013.3312.9013.1913.19220,900
Jan 29, 202512.1012.7012.1012.5612.5684,100
Jan 28, 202512.5912.5912.1612.2512.2597,700
Jan 27, 202513.0313.0312.2712.5912.59138,700
Jan 24, 202513.5013.5012.9813.1613.16143,900
Jan 23, 202512.2613.3412.2613.2713.27124,500
Jan 22, 202513.3813.3812.9712.9712.97305,600
Jan 21, 202513.5313.5913.3913.3913.3979,800
Jan 17, 202513.1213.4613.1213.1613.16180,700
Jan 16, 202513.2413.2812.9812.9912.99150,200
Jan 15, 202513.7813.7813.3613.6013.60547,300
Jan 14, 202513.7213.7213.3513.4413.44220,600
Jan 13, 202513.6913.6913.2113.6013.60261,100
Jan 10, 202514.4914.5013.5913.6913.69275,200
Jan 8, 202513.4513.8613.4513.8613.8690,600
Jan 7, 202513.6513.8113.6013.8113.81108,900
Jan 6, 202513.5613.7613.5413.6113.61107,500
Jan 3, 202513.1213.3013.1113.2113.21459,800
Jan 2, 202513.2213.2412.9813.1413.1485,600
Dec 31, 202412.6313.0212.6312.9212.9279,400
Dec 30, 202412.8913.2212.8912.9712.9729,900
Dec 27, 202413.3413.3413.1313.1813.1852,700
Dec 26, 202412.0013.2412.0012.9012.9027,300
Dec 24, 202413.1713.2913.1713.2313.2396,600
Dec 23, 202413.1213.3313.1213.2513.25385,300
Dec 20, 202412.1013.0911.7713.0713.07262,000
Dec 19, 202412.1412.4212.0612.1512.15299,600
Dec 18, 202413.1513.1512.1312.3312.33657,000
Dec 17, 202413.0013.2612.5213.1413.14100,500
Dec 16, 202413.5213.5813.0713.0713.07363,500
Dec 13, 202413.4213.6213.2813.6113.61300,000
Dec 12, 202414.0014.0213.7213.7213.72277,400
Dec 11, 202414.5514.5514.1514.2714.27151,000
Dec 10, 202414.2814.5014.2214.3214.3298,300
Dec 9, 202414.6815.0014.2114.4114.41173,800
Dec 6, 202414.5014.7114.3414.3714.37401,700
Dec 5, 202414.2015.2314.2014.7414.74212,600
Dec 4, 202414.0514.1513.8214.0114.01225,700
Dec 3, 202413.8413.9513.6613.8013.80218,500
Dec 2, 202413.7013.7013.4113.6413.64113,000
Nov 29, 202413.4313.7313.2713.5713.5791,000
Nov 27, 202413.5313.6013.3913.5613.56351,500
Nov 26, 202413.4613.4612.6713.3013.30191,400
Nov 25, 202413.9314.1013.5213.5313.53861,700
Nov 22, 202412.9913.7912.9913.7813.78254,700
Nov 21, 202413.3113.7113.2713.6413.64280,800
Nov 20, 202412.9513.2612.9513.2113.21337,900
Nov 19, 202412.8913.1612.8913.1513.15217,700
Nov 18, 202412.6412.8912.5012.8912.89112,300
Nov 15, 202412.9912.9912.4512.5012.50135,200
Nov 14, 202412.8312.9012.4112.7512.75226,300
Nov 13, 202413.2913.2912.7812.8012.80138,900
Nov 12, 202414.2814.2812.9613.5313.53259,800
Nov 11, 202413.6113.8313.5313.6213.62298,600
Nov 8, 202414.4614.4613.3913.7013.70269,100
Nov 7, 202413.5014.8313.0514.7814.78697,400
Nov 6, 202412.8413.4312.7913.4213.4272,900
Nov 5, 202412.8013.5012.8013.5013.5048,100
Nov 4, 202413.0413.4313.0413.1213.12111,900
Nov 1, 202413.0813.4012.9813.0913.09274,100
Oct 31, 202412.6712.7312.3612.7312.73184,700
Oct 30, 202412.9913.1412.8012.9512.95142,800
Oct 29, 202413.4013.4013.0913.1213.12207,300
Oct 28, 202413.5313.7213.2313.3313.33181,700
Oct 25, 202413.6214.2113.6113.6713.67235,000
Oct 24, 202413.3013.9913.1213.3513.35277,300
Oct 23, 202413.8613.9513.1713.3013.30259,100
Oct 22, 202412.9813.2412.9113.2413.2490,800
Oct 21, 202413.2313.2412.8712.9912.99113,500
Oct 18, 202412.9513.3012.8813.2513.25136,100
Oct 17, 202413.0013.1212.6212.6212.6284,700
Oct 16, 202412.8013.3012.8012.9912.99140,800
Oct 15, 202412.8512.9712.5712.7012.70133,700
Oct 14, 202413.0213.5913.0013.2613.2646,600
Oct 11, 202413.0113.4412.9713.3213.32194,200
Oct 10, 202412.9013.1412.7812.8312.83160,100
Oct 9, 202413.2313.3113.0013.0413.04188,300
Oct 8, 202413.3513.3512.9913.2913.29414,600
Oct 7, 202413.7813.9313.6313.7613.76218,700
Oct 4, 202413.2513.9413.2513.7813.78215,700
Oct 3, 202413.7513.8413.5813.6613.66134,700
Oct 2, 202414.4414.4414.0314.1614.16147,700
Oct 1, 202413.5514.0813.3514.0814.08474,700
Sep 30, 202413.9213.9913.6113.6513.65282,900
Sep 27, 202414.2814.2813.7714.0614.06202,800
Sep 26, 202414.0014.6814.0014.3714.37336,200
Sep 25, 202412.9813.8612.9813.6413.64103,900
Sep 24, 202413.6114.0513.6113.8213.82176,800
Sep 23, 202413.1313.3312.9613.0313.03101,400
Sep 20, 202412.9913.1612.8313.1513.15140,200
Sep 19, 202413.1313.5013.0613.1613.16156,100
Sep 18, 202412.6913.2412.5312.7612.76199,600
Sep 17, 202412.0712.8012.0712.7812.7864,600
Sep 16, 202412.4712.4712.2712.3512.35116,500
Sep 13, 202412.3012.4312.2912.4212.42149,800
Sep 12, 202412.0012.4011.7012.2012.201,173,300
Sep 11, 202410.9111.6910.8511.5111.51191,500
Sep 10, 202410.4910.8610.4510.8310.83267,500
Sep 9, 202411.3111.3110.7310.7710.77283,700
Sep 6, 202410.4310.6310.2310.4610.46220,300
Sep 5, 202410.6810.8810.4010.4010.40172,200
Sep 4, 202410.7510.9910.5410.5410.54232,300
Sep 3, 202412.0312.0910.8110.8110.81142,600
Aug 30, 202412.2712.6012.2412.6012.60186,300
Aug 29, 202412.4012.4012.1912.2912.2947,600
Aug 28, 202412.4812.5212.1512.3312.33397,000
Aug 27, 202412.8913.0112.7312.8412.84100,900
Aug 26, 202412.8013.1312.8013.0713.0792,600
Aug 23, 202412.2612.8212.2612.7612.7693,200
Aug 22, 202411.0712.3711.0712.2212.2263,900
Aug 21, 202412.3012.5812.2712.4012.4041,600
Aug 20, 202411.5012.3611.5012.3012.3046,400
Aug 19, 202412.1512.3912.0312.2912.2985,000
Aug 16, 202412.5312.5511.8712.1612.1681,300
Aug 15, 202411.7712.2611.7712.1612.16205,400
Aug 14, 202411.6011.6011.1911.3311.33179,000
Aug 13, 202411.2311.6611.2311.4611.4694,600
Aug 12, 202411.3511.8711.3511.5911.59124,600
Aug 9, 202411.4111.5011.2711.3011.30189,100
Aug 8, 202410.5611.4110.5611.3711.37275,200
Aug 7, 202410.6410.9910.5010.6010.60252,900
Aug 6, 202411.3411.3410.8510.8510.85299,800
Aug 5, 202411.1611.1610.3410.8010.8038,900
Aug 2, 202411.2311.4210.9811.1711.17181,000
Aug 1, 202412.9512.9511.3011.5211.5271,400
Jul 31, 202411.8312.1811.6812.0712.07173,500
Jul 30, 202411.8311.8711.5911.5911.59135,000
Jul 29, 202411.9111.9511.7011.9511.95553,900
Jul 26, 202412.1512.2912.0012.0812.0883,700
Jul 25, 202411.8712.2111.5812.1012.101,252,700
Jul 24, 202411.3112.4311.3112.2012.2095,600
Jul 23, 202412.0012.0011.5011.8411.84102,900
Jul 22, 202411.9912.2211.8512.0012.00418,100
Jul 19, 202411.8512.0411.8512.0312.03200,900
Jul 18, 202412.5212.5211.9011.9311.93163,700
Jul 17, 202412.3512.8812.3512.6812.6887,400
Jul 16, 202413.0013.1212.7612.9412.94161,300
Jul 15, 202414.0214.0213.4013.4013.40395,100
Jul 12, 202413.9214.2213.8214.0114.0153,000
Jul 11, 202412.7513.7212.7513.7213.72108,700
Jul 10, 202412.5913.4312.5913.4313.4352,000
Jul 9, 202413.1213.3913.0813.0813.0852,600
Jul 8, 202413.0013.8313.0013.2613.26101,200
Jul 5, 202413.8314.5013.8313.9713.9776,100
Jul 3, 202413.0814.6013.0814.2614.26100,600
Jul 2, 202413.5714.1313.4813.7413.7459,400
Jul 1, 202413.4013.7613.0013.3513.3586,300
Jun 28, 202414.1014.2912.6713.2013.20160,000
Jun 27, 202414.5015.0013.6414.1514.1571,500
Jun 26, 202413.5914.3413.5914.3114.31241,000
Jun 25, 202413.0613.4613.0113.4013.4062,200
Jun 24, 202412.4213.5912.3913.3013.30324,500
Jun 21, 202412.3912.7712.3912.5212.52588,400
Jun 20, 202411.9012.6411.9012.5412.54262,000
Jun 18, 202411.4112.2611.4112.1212.12441,800
Jun 17, 202411.2312.1311.2311.8211.82433,900
Jun 14, 202411.8212.0111.7111.9911.99252,000
Jun 13, 202412.1712.9311.7211.7911.79346,400
Jun 12, 202412.4012.9112.1912.1912.19232,900
Jun 11, 202412.2712.3911.9512.3312.33424,700
Jun 10, 202412.2612.4712.2512.4012.40316,900
Jun 7, 202412.6712.6712.0312.2912.29374,000
Jun 6, 202412.6312.6912.4512.6512.65403,100
Jun 5, 202412.0012.6912.0012.4912.49144,600
Jun 4, 202412.3512.3611.6611.9011.90336,600
Jun 3, 202413.0513.0512.3512.6712.67270,400
May 31, 202413.0013.2712.4712.8412.84435,000
May 30, 202412.7113.2012.7113.0713.07429,100
May 29, 202413.1613.2712.8112.8812.88198,900
May 28, 202413.2413.7313.2413.5913.5956,200
May 24, 202413.0413.3612.8913.3113.3158,400
May 23, 202413.5413.9612.8812.9312.93113,300
May 22, 202414.5114.5113.5813.5913.59285,700
May 21, 202414.4115.2014.3914.6714.67654,300
May 20, 202413.9914.8113.3914.5614.5647,000
May 17, 202414.1914.2913.4314.2614.26106,200
May 16, 202412.8213.7112.8213.2713.27592,500
May 15, 202414.4414.4813.5913.6413.64774,800
May 14, 202413.3714.3713.3714.3114.31482,400
May 13, 202413.3113.4913.0813.1513.15172,300
May 10, 202413.2513.9213.2513.3313.33913,300
May 9, 202413.5013.7613.2013.2013.2081,700
May 8, 202413.5013.5013.0313.2813.28789,400
May 7, 202413.4713.6012.9713.5013.50317,900
May 6, 202413.7613.9813.2413.4313.43400,600
May 3, 202412.5213.6112.5213.6113.61220,300
May 2, 202412.7813.5012.0112.2912.29542,000
May 1, 202412.5512.8512.0712.5412.54257,800
Apr 30, 202412.8213.1012.4212.9812.98484,100
Apr 29, 202413.9913.9912.5812.8612.86188,200
Apr 26, 202411.9513.4011.8113.3713.37617,500
Apr 25, 202411.9012.0111.3511.8611.86334,800
Apr 24, 202410.8911.6810.8911.6511.65158,800
Apr 23, 202411.5811.8311.3511.3511.35136,500
Apr 22, 202411.5411.6711.1311.6311.63364,000
Apr 19, 202411.9011.9011.5411.5811.5844,400
Apr 18, 202410.7411.8010.7411.7111.71160,400
Apr 17, 202411.2111.2110.6910.7410.7472,100
Apr 16, 202410.5511.2810.3911.2111.21104,900
Apr 15, 202411.1311.4710.6110.7610.7665,400
Apr 12, 202411.6411.6410.9311.0311.03149,200
Apr 11, 202411.7712.0011.3211.6311.63129,200
Apr 10, 202412.0012.0011.4011.7511.7545,400
Apr 9, 202410.9512.0410.9511.9011.9061,700
Apr 8, 202410.7011.3410.7011.3311.33318,000
Apr 5, 202411.2011.3710.9311.2611.26116,600
Apr 4, 202411.3211.5711.1511.1911.1989,300
Apr 3, 202410.9811.1310.8011.1011.1079,000
Apr 2, 202410.9011.0110.7610.8110.8137,400
Apr 1, 202410.8710.9010.5910.7310.7364,600
Mar 28, 202410.5411.0010.5310.7810.78111,200
Mar 27, 20249.7610.539.7610.4910.4999,900
Mar 26, 202410.1110.179.819.859.85116,600
Mar 25, 202410.1710.5910.0110.0410.0473,900
Mar 22, 202410.1710.209.949.959.95321,800
Mar 21, 202411.0011.2110.1910.2110.21391,100
Mar 20, 202410.6210.7910.3710.7710.77122,300
Mar 19, 202410.7310.8810.6010.7610.76119,300
Mar 18, 202411.0211.5710.8710.8810.88275,100
Mar 15, 202410.0711.2810.0711.1011.10268,000
Mar 14, 202410.6011.1810.3810.3810.38183,700
Mar 13, 202410.0111.0310.0110.9910.99237,100

Related Tickers

MTAL MAC Copper Limited
10.19
+0.99%
 
LUNMF Lundin Mining Corporation
8.62
-0.92%
 
ERO Ero Copper Corp.
12.43
+2.22%
 
HBM Hudbay Minerals Inc.
7.27
+3.12%
 
97E0.F Vizsla Copper Corp.
0.0312
-0.64%
 
FCX.BA Freeport-McMoRan Inc.
15,175.00
+2.88%
 
IE Ivanhoe Electric Inc.
5.81
+1.75%
 
VCUFF Vizsla Copper Corp.
0.0451
+0.22%
 
CCI.CN Canadian Copper Inc.
0.1850
+5.71%
 
IE.TO Ivanhoe Electric Inc.
8.34
+1.21%