First Quantum Minerals (OP: FQVLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	22.87	23.73	22.87	23.65	33,514	+0.71(+3.10%)
Jun 29, 2023	22.95	23.36	22.89	22.94	15,186	-0.16(-0.69%)
Jun 28, 2023	23.21	23.45	22.91	23.10	50,088	-0.52(-2.20%)
Jun 27, 2023	24.01	24.01	23.48	23.62	62,096	-0.52(-2.15%)
Jun 26, 2023	22.64	24.36	22.64	24.14	48,613	+0.27(+1.13%)
Jun 23, 2023	23.04	23.98	22.91	23.87	62,289	-0.65(-2.65%)
Jun 22, 2023	26.25	26.25	24.36	24.52	1,331,527	-0.62(-2.47%)
Jun 21, 2023	24.57	25.33	24.57	25.14	21,495	+0.57(+2.32%)
Jun 20, 2023	24.45	24.70	24.03	24.57	49,962	-0.63(-2.50%)
Jun 16, 2023	24.97	25.37	24.69	25.20	24,568	+0.05(+0.20%)
Jun 15, 2023	23.74	26.40	22.01	25.15	89,726	-1.94(-7.16%)
May 08, 2023	27.00	27.09	26.67	27.09	78,201	+0.47(+1.78%)
May 05, 2023	25.30	26.65	25.30	26.62	44,461	+1.80(+7.24%)
May 04, 2023	25.87	25.87	24.50	24.82	81,592	+0.21(+0.85%)
May 03, 2023	24.47	24.71	24.46	24.61	42,774	-0.10(-0.40%)
May 02, 2023	24.74	24.81	24.25	24.71	52,055	-0.42(-1.67%)
May 01, 2023	24.39	25.18	24.39	25.13	37,520	+0.84(+3.46%)
Apr 28, 2023	23.75	25.34	23.75	24.29	14,707	-0.02(-0.08%)
Apr 27, 2023	24.43	24.43	23.73	24.31	18,955	+0.76(+3.23%)
Apr 26, 2023	23.93	23.93	23.13	23.55	5,212	+0.54(+2.33%)
Apr 25, 2023	22.75	23.07	22.73	23.01	3,413	-0.53(-2.24%)
Apr 24, 2023	23.25	23.66	22.99	23.54	8,532	+0.26(+1.12%)
Apr 21, 2023	24.42	24.42	23.14	23.28	24,728	-1.76(-7.03%)
Apr 20, 2023	25.32	25.67	25.04	25.04	7,943	-0.44(-1.72%)
Apr 19, 2023	25.85	25.95	25.48	25.48	4,503	-0.89(-3.38%)
Apr 18, 2023	25.61	26.45	25.61	26.37	12,546	+0.36(+1.40%)
Apr 17, 2023	25.75	26.01	25.40	26.01	8,910	+0.22(+0.84%)
Apr 14, 2023	26.00	26.00	25.24	25.79	6,174	-0.41(-1.56%)
Apr 13, 2023	25.00	26.56	24.53	26.20	14,498	+1.67(+6.81%)
Apr 12, 2023	24.50	24.67	24.40	24.53	7,537	+0.06(+0.25%)
Apr 11, 2023	23.58	24.50	23.55	24.47	27,293	+1.50(+6.53%)
Apr 10, 2023	23.00	23.00	22.86	22.97	3,761	-0.38(-1.63%)
Apr 06, 2023	23.45	23.52	23.14	23.35	16,650	-0.33(-1.39%)
Apr 05, 2023	23.83	23.83	23.41	23.68	5,403	-0.20(-0.84%)
Apr 04, 2023	24.11	24.11	23.56	23.88	9,047	-0.19(-0.80%)
Apr 03, 2023	23.00	24.18	23.00	24.07	16,222	+1.08(+4.71%)
Mar 31, 2023	22.98	23.50	22.84	22.99	12,820	+0.24(+1.07%)
Mar 30, 2023	22.50	23.00	22.50	22.75	15,075	+0.64(+2.88%)
Mar 29, 2023	21.94	22.11	21.67	22.11	5,411	+0.67(+3.12%)
Mar 28, 2023	21.63	21.66	21.39	21.44	9,686	+0.21(+0.99%)
Mar 27, 2023	21.12	21.41	20.54	21.23	105,948	+0.64(+3.11%)
Mar 24, 2023	20.05	20.75	20.04	20.59	5,240	+0.10(+0.49%)
Mar 23, 2023	20.86	20.89	20.46	20.49	9,013	+0.02(+0.10%)
Mar 22, 2023	20.52	20.90	20.44	20.47	3,449	+0.18(+0.89%)
Mar 21, 2023	19.77	20.29	19.71	20.29	12,893	+0.60(+3.05%)
Mar 20, 2023	19.81	20.28	19.67	19.69	17,311	+0.69(+3.63%)
Mar 17, 2023	18.76	19.18	18.74	19.00	9,357	+0.20(+1.06%)
Mar 16, 2023	18.01	18.93	17.74	18.80	27,174	+0.81(+4.50%)
Mar 15, 2023	18.64	19.94	17.90	17.99	205,726	-1.75(-8.87%)
Mar 14, 2023	19.79	20.36	19.74	19.74	16,699	+0.37(+1.91%)
Mar 13, 2023	19.21	19.56	19.20	19.37	15,469	-0.13(-0.67%)
Mar 10, 2023	20.14	20.67	19.44	19.50	7,314	-0.44(-2.21%)
Mar 09, 2023	21.45	21.50	19.89	19.94	21,905	-1.84(-8.45%)
Mar 08, 2023	22.57	24.00	21.61	21.78	61,011	+0.11(+0.49%)
Mar 07, 2023	22.80	22.80	21.55	21.67	18,447	-1.34(-5.84%)
Mar 06, 2023	22.79	23.15	22.70	23.02	52,826	-0.10(-0.45%)
Mar 03, 2023	22.83	23.35	22.83	23.12	4,832	+0.55(+2.45%)
Mar 02, 2023	22.53	22.64	22.35	22.57	17,562	-0.07(-0.31%)
Mar 01, 2023	22.63	22.81	22.39	22.64	177,617	+0.77(+3.52%)
Feb 28, 2023	20.64	22.04	20.64	21.87	108,817	+1.23(+5.96%)
Feb 27, 2023	20.00	20.64	19.86	20.64	15,068	+1.34(+6.94%)
Feb 24, 2023	19.10	19.35	18.87	19.30	24,023	-0.24(-1.23%)
Feb 23, 2023	19.26	19.54	18.45	19.54	17,575	+0.41(+2.15%)
Feb 22, 2023	19.73	19.73	19.13	19.13	6,606	-0.49(-2.51%)
Feb 21, 2023	20.00	20.72	19.62	19.62	37,461	-0.10(-0.51%)
Feb 17, 2023	19.70	20.02	19.70	19.72	57,334	-0.19(-0.95%)
Feb 16, 2023	21.05	21.05	19.70	19.91	11,487	-0.45(-2.21%)
Feb 15, 2023	19.44	20.48	19.00	20.36	24,840	+0.17(+0.84%)
Feb 14, 2023	20.10	20.71	19.67	20.19	8,344	+0.12(+0.60%)
Feb 13, 2023	19.76	20.09	19.59	20.07	15,475	+0.63(+3.24%)
Feb 10, 2023	19.77	19.90	19.33	19.44	20,488	-0.55(-2.75%)
Feb 09, 2023	20.44	20.69	19.68	19.99	121,407	-0.09(-0.45%)
Feb 08, 2023	20.31	20.54	20.07	20.08	32,851	-0.44(-2.14%)
Feb 07, 2023	19.07	20.59	19.07	20.52	18,652	+1.37(+7.13%)
Feb 06, 2023	20.75	20.75	18.69	19.15	31,730	-1.69(-8.09%)
Feb 03, 2023	21.54	21.71	20.75	20.84	25,736	-0.63(-2.93%)
Feb 02, 2023	22.14	22.16	21.28	21.47	25,524	-1.62(-7.02%)
Feb 01, 2023	23.33	23.37	22.61	23.09	35,376	-0.07(-0.31%)
Jan 31, 2023	22.60	23.28	22.45	23.16	88,685	+0.31(+1.36%)
Jan 30, 2023	22.92	23.04	22.73	22.85	7,596	-0.33(-1.42%)
Jan 27, 2023	23.00	23.31	22.80	23.18	11,294	+0.00(+0.00%)
Jan 26, 2023	23.45	23.45	22.95	23.18	32,712	+0.14(+0.61%)
Jan 25, 2023	22.97	23.17	22.72	23.04	16,913	+0.21(+0.92%)
Jan 24, 2023	22.44	22.91	22.44	22.83	10,224	+0.25(+1.11%)
Jan 23, 2023	22.50	22.66	22.39	22.58	17,537	-0.25(-1.10%)
Jan 20, 2023	22.50	23.12	22.50	22.83	14,262	+0.36(+1.61%)
Jan 19, 2023	22.13	22.54	22.00	22.47	7,116	+0.19(+0.84%)
Jan 18, 2023	23.16	23.54	22.23	22.28	19,613	+0.05(+0.22%)
Jan 17, 2023	21.50	22.23	21.20	22.23	43,275	-1.11(-4.76%)
Jan 13, 2023	23.11	24.28	23.11	23.34	32,933	-0.12(-0.51%)
Jan 12, 2023	23.07	23.56	22.38	23.46	59,301	+0.37(+1.60%)
Jan 11, 2023	22.54	23.18	22.29	23.09	31,812	+0.07(+0.32%)
Jan 10, 2023	23.10	23.23	22.55	23.02	27,519	-0.17(-0.75%)
Jan 09, 2023	23.00	23.70	22.55	23.19	88,631	+1.02(+4.60%)
Jan 06, 2023	21.25	22.68	21.25	22.17	80,586	+1.19(+5.67%)
Jan 05, 2023	20.45	21.25	20.44	20.98	6,819	-0.09(-0.43%)
Jan 04, 2023	20.55	21.25	20.25	21.07	25,461	+0.72(+3.54%)
Jan 03, 2023	21.14	21.21	20.35	20.35	46,624	-0.51(-2.44%)
Dec 30, 2022	21.75	22.59	20.85	20.86	19,944	-0.88(-4.07%)
Dec 29, 2022	21.00	21.82	21.00	21.74	64,138	+0.66(+3.15%)
Dec 28, 2022	21.30	21.55	21.00	21.08	37,440	+0.18(+0.86%)
Dec 27, 2022	20.78	21.37	20.70	20.90	16,105	+0.49(+2.40%)
Dec 23, 2022	19.86	20.59	19.84	20.41	9,676	+0.53(+2.66%)
Dec 22, 2022	19.03	20.18	18.96	19.88	122,994	-0.47(-2.30%)
Dec 21, 2022	19.09	20.35	18.21	20.35	166,063	+1.26(+6.60%)
Dec 20, 2022	20.13	20.43	19.09	19.09	85,504	-1.08(-5.37%)
Dec 19, 2022	19.99	20.25	19.69	20.17	42,053	+0.22(+1.12%)
Dec 16, 2022	17.10	20.07	17.10	19.95	106,124	-0.20(-0.99%)
Dec 15, 2022	22.70	22.80	20.03	20.15	227,526	-3.84(-16.01%)
Dec 14, 2022	23.41	24.04	23.16	23.99	40,680	+0.95(+4.12%)
Dec 13, 2022	24.10	24.38	22.96	23.04	17,995	+0.11(+0.46%)
Dec 12, 2022	23.95	23.95	22.55	22.93	24,593	-1.02(-4.24%)
Dec 09, 2022	23.47	24.62	23.43	23.95	19,499	+0.27(+1.12%)
Dec 08, 2022	23.59	24.23	23.52	23.68	186,400	+0.85(+3.74%)
Dec 07, 2022	23.32	23.39	22.72	22.83	21,263	-0.45(-1.93%)
Dec 06, 2022	23.90	23.94	23.20	23.28	22,531	-0.72(-2.98%)
Dec 05, 2022	24.24	24.48	23.88	24.00	19,085	-0.23(-0.97%)
Dec 02, 2022	23.05	24.30	23.05	24.23	25,289	+0.27(+1.12%)
Dec 01, 2022	24.20	24.30	23.66	23.96	31,250	+0.21(+0.89%)
Nov 30, 2022	23.87	24.23	22.99	23.75	66,544	+0.67(+2.90%)
Nov 29, 2022	22.78	23.48	22.73	23.08	44,207	+0.81(+3.64%)
Nov 28, 2022	22.67	22.89	22.18	22.27	17,227	-0.81(-3.51%)
Nov 25, 2022	23.06	23.41	23.00	23.08	23,345	-0.29(-1.25%)
Nov 23, 2022	22.84	23.45	22.84	23.37	24,807	+0.09(+0.37%)
Nov 22, 2022	22.82	23.48	22.63	23.28	31,531	+1.04(+4.69%)
Nov 21, 2022	22.09	22.28	21.03	22.24	99,792	+0.20(+0.91%)
Nov 18, 2022	22.00	22.31	21.82	22.04	57,525	-0.12(-0.52%)
Nov 17, 2022	22.14	22.45	21.78	22.16	60,488	-0.95(-4.13%)
Nov 16, 2022	24.17	24.18	23.08	23.11	72,002	-1.62(-6.55%)
Nov 15, 2022	25.39	25.39	24.70	24.73	43,163	-0.29(-1.16%)
Nov 14, 2022	25.55	25.55	24.64	25.02	59,524	-0.42(-1.65%)
Nov 11, 2022	25.20	26.20	24.56	25.44	119,514	+1.36(+5.65%)
Nov 10, 2022	23.42	24.56	23.10	24.08	87,550	+2.77(+13.00%)
Nov 09, 2022	22.55	22.66	21.23	21.31	86,460	-1.34(-5.92%)
Nov 08, 2022	21.64	23.08	21.41	22.65	128,698	+1.28(+5.99%)
Nov 07, 2022	21.47	21.74	20.99	21.37	121,094	-0.40(-1.84%)
Nov 04, 2022	19.33	22.32	19.33	21.77	147,505	+3.21(+17.27%)
Nov 03, 2022	18.04	18.98	17.96	18.56	116,581	+0.06(+0.35%)
Nov 02, 2022	19.14	19.71	18.50	18.50	74,031	-0.70(-3.65%)
Nov 01, 2022	18.67	19.40	18.52	19.20	69,175	+1.56(+8.84%)
Oct 31, 2022	17.91	18.39	17.39	17.64	64,339	-0.52(-2.86%)
Oct 28, 2022	18.19	18.50	17.79	18.16	77,906	-0.81(-4.27%)
Oct 27, 2022	18.59	19.02	17.86	18.97	473,821	+0.06(+0.32%)
Oct 26, 2022	18.13	19.76	17.72	18.91	40,074	+0.73(+4.02%)
Oct 25, 2022	17.78	18.18	17.69	18.18	150,542	+0.36(+2.02%)
Oct 24, 2022	19.50	19.50	17.81	17.82	92,253	-1.76(-8.99%)
Oct 21, 2022	17.40	19.60	17.40	19.58	22,241	+2.18(+12.53%)
Oct 20, 2022	16.97	18.45	16.92	17.40	197,278	+0.66(+3.93%)
Oct 19, 2022	16.60	16.97	16.39	16.74	265,941	+0.06(+0.36%)
Oct 18, 2022	17.04	17.04	16.34	16.68	27,159	-0.75(-4.29%)
Oct 17, 2022	18.33	18.54	17.24	17.43	149,488	-0.10(-0.57%)
Oct 14, 2022	17.83	17.91	17.13	17.53	40,552	-0.34(-1.90%)
Oct 13, 2022	16.61	18.11	16.45	17.87	48,367	+0.12(+0.68%)
Oct 12, 2022	17.19	17.75	16.85	17.75	14,384	+0.79(+4.66%)
Oct 11, 2022	16.70	17.43	16.51	16.96	21,619	+0.12(+0.68%)
Oct 10, 2022	17.58	17.58	16.38	16.84	21,538	+0.11(+0.63%)
Oct 07, 2022	17.16	17.17	16.52	16.74	18,035	-0.64(-3.67%)
Oct 06, 2022	16.98	17.44	16.98	17.38	32,836	-0.34(-1.91%)
Oct 05, 2022	16.85	17.72	16.79	17.72	52,417	+0.07(+0.38%)
Oct 04, 2022	18.03	18.37	17.46	17.65	18,991	-0.13(-0.73%)
Oct 03, 2022	16.64	18.19	16.64	17.78	33,619	+0.84(+4.96%)
Sep 30, 2022	16.91	17.29	16.91	16.94	34,358	+0.16(+0.95%)
Sep 29, 2022	16.54	16.85	16.19	16.78	52,567	-0.04(-0.24%)
Sep 28, 2022	15.75	16.82	15.61	16.82	58,365	+1.39(+9.01%)
Sep 27, 2022	14.70	15.85	14.70	15.43	101,976	+0.47(+3.14%)
Sep 26, 2022	15.71	15.77	14.92	14.96	35,932	-0.66(-4.22%)
Sep 23, 2022	16.03	16.24	15.51	15.62	38,915	-1.48(-8.66%)
Sep 22, 2022	17.52	17.53	16.71	17.10	41,776	-0.17(-0.97%)
Sep 21, 2022	17.72	18.14	17.25	17.27	18,525	-0.65(-3.64%)
Sep 20, 2022	17.77	17.99	17.57	17.92	25,027	-0.35(-1.92%)
Sep 19, 2022	16.88	18.36	16.88	18.27	29,591	+0.69(+3.92%)
Sep 16, 2022	16.97	17.58	16.95	17.58	36,648	-0.08(-0.45%)
Sep 15, 2022	17.46	18.24	17.23	17.66	41,014	-0.19(-1.08%)
Sep 14, 2022	17.79	17.94	17.53	17.85	22,222	-0.01(-0.04%)
Sep 13, 2022	18.11	18.50	17.80	17.86	18,830	-1.27(-6.64%)
Sep 12, 2022	18.60	19.18	18.30	19.13	22,998	+0.87(+4.76%)
Sep 09, 2022	18.32	18.32	18.00	18.26	45,515	+0.79(+4.52%)
Sep 08, 2022	16.50	17.47	16.22	17.47	19,367	+1.33(+8.24%)
Sep 07, 2022	15.35	16.23	15.35	16.14	21,561	+0.29(+1.83%)
Sep 06, 2022	16.36	16.36	15.81	15.85	40,906	-0.41(-2.52%)
Sep 02, 2022	16.86	16.86	16.12	16.26	36,034	+0.29(+1.82%)
Sep 01, 2022	16.13	16.14	15.86	15.97	58,267	-1.77(-9.99%)
Aug 31, 2022	18.21	18.23	17.69	17.74	15,134	-0.52(-2.83%)
Aug 30, 2022	18.88	19.23	18.26	18.26	28,594	-1.49(-7.54%)
Aug 29, 2022	19.22	19.84	19.22	19.75	29,641	-0.05(-0.25%)
Aug 26, 2022	20.98	20.98	19.72	19.80	59,843	-0.74(-3.60%)
Aug 25, 2022	20.79	21.03	20.48	20.54	6,101	+0.61(+3.08%)
Aug 24, 2022	19.24	20.20	19.24	19.93	7,148	+0.12(+0.63%)
Aug 23, 2022	19.50	19.87	19.48	19.80	17,491	+1.28(+6.93%)
Aug 22, 2022	18.03	18.52	17.93	18.52	27,715	-0.09(-0.48%)
Aug 19, 2022	19.63	19.63	18.27	18.61	35,355	-0.43(-2.26%)
Aug 18, 2022	19.11	19.16	18.92	19.04	19,510	+0.55(+2.97%)
Aug 17, 2022	19.00	19.20	18.49	18.49	39,434	-0.84(-4.35%)
Aug 16, 2022	18.71	19.37	18.71	19.33	12,947	+0.82(+4.43%)
Aug 15, 2022	18.55	18.55	18.10	18.51	19,630	-1.05(-5.37%)
Aug 12, 2022	18.78	19.75	18.78	19.56	13,148	+0.44(+2.30%)
Aug 11, 2022	19.48	19.58	18.92	19.12	12,018	+0.15(+0.77%)
Aug 10, 2022	18.30	19.17	18.15	18.97	17,077	+1.45(+8.25%)
Aug 09, 2022	18.25	18.25	17.42	17.53	17,431	-0.73(-4.01%)
Aug 08, 2022	17.35	19.20	17.35	18.26	40,212	+0.85(+4.88%)
Aug 05, 2022	16.50	17.41	16.35	17.41	36,154	+0.69(+4.11%)
Aug 04, 2022	16.55	16.84	16.48	16.72	24,452	+0.66(+4.14%)
Aug 03, 2022	17.57	17.57	16.05	16.06	15,352	-0.68(-4.07%)
Aug 02, 2022	17.85	18.77	16.72	16.74	26,856	-1.11(-6.22%)
Aug 01, 2022	18.12	18.43	17.75	17.85	18,820	-0.40(-2.19%)
Jul 29, 2022	16.18	18.27	16.06	18.25	38,528	+1.32(+7.79%)
Jul 28, 2022	15.90	16.93	15.41	16.93	47,764	+1.09(+6.88%)
Jul 27, 2022	14.90	16.11	14.86	15.84	53,191	+0.99(+6.67%)
Jul 26, 2022	15.48	15.48	14.62	14.85	39,644	-0.53(-3.43%)
Jul 25, 2022	15.67	15.88	15.38	15.38	114,133	+0.02(+0.11%)
Jul 22, 2022	15.83	15.83	15.22	15.36	29,924	-0.06(-0.39%)
Jul 21, 2022	15.11	15.46	14.48	15.42	33,190	-0.28(-1.76%)
Jul 20, 2022	16.93	16.93	15.59	15.70	25,742	-1.30(-7.67%)
Jul 19, 2022	16.25	17.01	16.10	17.00	137,989	+0.40(+2.41%)
Jul 18, 2022	15.72	17.04	15.72	16.60	52,574	+0.88(+5.60%)
Jul 15, 2022	14.62	15.76	14.62	15.72	57,834	+0.58(+3.83%)
Jul 14, 2022	15.42	16.00	14.70	15.14	58,053	-1.54(-9.26%)
Jul 13, 2022	16.75	17.14	16.26	16.68	25,208	-0.15(-0.86%)
Jul 12, 2022	17.00	17.42	16.73	16.83	58,263	-0.76(-4.30%)
Jul 11, 2022	18.21	18.52	17.21	17.59	39,723	-1.67(-8.66%)
Jul 08, 2022	20.00	20.50	18.64	19.25	39,473	-1.34(-6.49%)
Jul 07, 2022	19.00	20.69	19.00	20.59	28,473	+2.11(+11.42%)
Jul 06, 2022	16.90	18.61	16.23	18.48	33,378	+0.72(+4.06%)
Jul 05, 2022	17.30	18.08	17.17	17.76	337,256	-1.09(-5.79%)