Franco Nev Corp (TSX: FNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	154.11	155.13	151.77	151.98	2,289,503	-3.01(-1.94%)
Nov 29, 2023	159.70	159.70	154.14	154.99	742,046	-5.38(-3.35%)
Nov 28, 2023	158.89	161.04	157.27	160.37	607,212	+1.65(+1.04%)
Nov 27, 2023	160.97	161.20	157.84	158.72	502,983	-1.02(-0.64%)
Nov 24, 2023	160.77	162.26	159.51	159.74	207,423	-1.10(-0.68%)
Nov 23, 2023	162.20	162.98	160.54	160.84	104,405	-1.51(-0.93%)
Nov 22, 2023	161.35	163.59	160.43	162.35	296,086	+2.19(+1.37%)
Nov 21, 2023	162.36	164.88	159.40	160.16	767,771	-1.56(-0.96%)
Nov 20, 2023	164.72	164.72	160.47	161.72	397,220	-3.44(-2.08%)
Nov 17, 2023	166.67	167.57	164.82	165.16	272,907	-1.41(-0.85%)
Nov 16, 2023	165.65	168.37	164.89	166.57	343,657	+2.21(+1.34%)
Nov 15, 2023	166.44	166.78	164.01	164.36	282,933	-1.65(-0.99%)
Nov 14, 2023	165.55	167.04	164.84	166.01	406,754	+3.17(+1.95%)
Nov 13, 2023	163.70	164.02	160.95	162.84	402,067	-1.85(-1.12%)
Nov 10, 2023	165.20	165.84	163.51	164.69	221,102	-1.17(-0.71%)
Nov 09, 2023	166.00	167.85	160.34	165.86	404,909	-0.14(-0.08%)
Nov 08, 2023	167.91	169.32	165.62	166.00	215,879	-2.68(-1.59%)
Nov 07, 2023	169.39	169.44	166.19	168.68	347,897	-1.75(-1.03%)
Nov 06, 2023	170.00	171.30	169.19	170.43	309,687	+0.00(+0.00%)
Nov 03, 2023	168.29	172.41	168.29	170.43	477,553	+2.68(+1.60%)
Nov 02, 2023	165.29	167.96	164.14	167.75	326,033	+1.94(+1.17%)
Nov 01, 2023	168.70	169.34	164.36	165.81	426,675	-2.89(-1.71%)
Oct 31, 2023	173.27	175.00	167.20	168.70	768,207	-5.77(-3.31%)
Oct 30, 2023	187.99	187.99	171.53	174.47	844,241	-16.19(-8.49%)
Oct 27, 2023	186.59	190.74	184.76	190.66	236,057	+5.50(+2.97%)
Oct 26, 2023	189.17	189.17	183.03	185.16	330,160	-4.48(-2.36%)
Oct 25, 2023	189.63	193.01	189.51	189.64	217,593	-0.28(-0.15%)
Oct 24, 2023	190.14	190.58	189.12	189.92	362,412	-0.72(-0.38%)
Oct 23, 2023	189.33	191.92	186.17	190.64	276,171	+0.17(+0.09%)
Oct 20, 2023	189.37	192.25	188.81	190.47	211,530	+1.12(+0.59%)
Oct 19, 2023	191.75	191.75	188.38	189.35	163,283	-2.39(-1.25%)
Oct 18, 2023	193.54	194.61	191.25	191.74	233,268	-0.48(-0.25%)
Oct 17, 2023	189.96	192.50	189.45	192.22	207,007	+2.51(+1.32%)
Oct 16, 2023	188.68	191.52	187.94	189.71	336,362	+0.05(+0.03%)
Oct 13, 2023	188.34	190.31	186.51	189.66	197,767	+5.61(+3.05%)
Oct 12, 2023	185.71	186.87	183.41	184.05	132,332	-2.00(-1.07%)
Oct 11, 2023	184.24	186.22	182.97	186.05	194,927	+3.81(+2.09%)
Oct 10, 2023	184.67	185.47	182.17	182.24	338,865	+1.56(+0.86%)
Oct 06, 2023				180.68	0	+1.57(+0.88%)
Oct 05, 2023	176.80	179.22	176.48	179.11	145,367	+2.56(+1.45%)
Oct 04, 2023	178.92	179.98	175.33	176.55	198,521	-2.02(-1.13%)
Oct 03, 2023	177.00	179.30	175.63	178.57	296,223	+0.59(+0.33%)
Oct 02, 2023	180.58	180.58	176.73	177.98	381,105	-3.35(-1.85%)
Sep 29, 2023	182.61	182.79	179.91	181.33	381,226	+0.82(+0.45%)
Sep 28, 2023	178.60	180.82	177.83	180.51	289,502	+2.46(+1.38%)
Sep 27, 2023	180.28	180.28	176.10	178.05	324,887	-2.83(-1.56%)
Sep 26, 2023	185.08	185.08	180.82	180.88	314,004	-4.95(-2.66%)
Sep 25, 2023	188.88	186.85	185.76	185.83	306,877	-3.89(-2.05%)
Sep 22, 2023	190.73	192.29	189.30	189.72	183,445	+0.44(+0.23%)
Sep 21, 2023	190.65	191.04	187.47	189.28	377,917	-4.27(-2.21%)
Sep 20, 2023	192.69	195.35	192.50	193.55	127,370	+1.05(+0.55%)
Sep 19, 2023	193.96	194.25	192.25	192.50	282,657	-1.86(-0.96%)
Sep 18, 2023	194.53	195.16	193.60	194.36	123,186	-0.20(-0.10%)
Sep 15, 2023	192.62	196.92	192.62	194.56	1,226,860	+2.58(+1.34%)
Sep 14, 2023	190.96	193.62	190.77	191.98	310,773	+1.23(+0.64%)
Sep 13, 2023	191.46	192.61	189.89	190.75	308,003	-1.28(-0.67%)
Sep 12, 2023	189.87	192.46	189.78	192.03	194,462	+0.27(+0.14%)
Sep 11, 2023	191.29	192.19	190.47	191.76	183,406	+1.80(+0.95%)
Sep 08, 2023	191.95	193.57	189.87	189.96	128,613	-2.24(-1.17%)
Sep 07, 2023	192.44	193.75	191.63	192.20	315,265	-0.12(-0.06%)
Sep 06, 2023	191.86	193.59	190.35	192.32	266,903	-0.20(-0.10%)
Sep 05, 2023	194.44	196.47	192.49	192.52	233,774	-2.69(-1.38%)