Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

First Quantum Minerals Ltd. (FM) Price History

Daily open, high, low, close and volume for First Quantum Minerals Ltd. (FM) from 2025-10-09 to 2026-10-09, newest first.

‹ FM price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 38.45CAD 40.26CAD 37.88CAD 39.093,803,000
2026-10-08CAD 38.02CAD 38.63CAD 37.58CAD 37.882,652,400
2026-10-07CAD 39.16CAD 39.16CAD 37.99CAD 38.522,993,300
2026-10-06CAD 40.00CAD 40.89CAD 39.35CAD 39.952,322,800
2026-10-05CAD 39.45CAD 40.96CAD 38.75CAD 40.632,603,700
2026-10-02CAD 39.38CAD 40.60CAD 38.82CAD 39.353,711,300
2026-10-01CAD 38.00CAD 40.54CAD 37.98CAD 38.447,185,600
2026-09-30CAD 45.67CAD 46.10CAD 28.00CAD 38.2310,215,000
2026-09-29CAD 45.00CAD 45.41CAD 44.61CAD 45.121,559,700
2026-09-28CAD 43.98CAD 45.19CAD 43.67CAD 44.831,059,600
2026-09-25CAD 44.97CAD 45.90CAD 44.50CAD 45.541,560,600
2026-09-24CAD 44.79CAD 45.22CAD 44.09CAD 44.911,689,600
2026-09-23CAD 45.61CAD 45.98CAD 44.44CAD 45.171,886,400
2026-09-22CAD 45.65CAD 47.11CAD 45.30CAD 46.541,422,200
2026-09-21CAD 44.37CAD 45.26CAD 43.75CAD 45.251,933,800
2026-09-18CAD 44.02CAD 44.06CAD 42.75CAD 43.574,700,900
2026-09-17CAD 43.79CAD 44.54CAD 43.30CAD 43.961,622,000
2026-09-16CAD 42.71CAD 42.93CAD 41.51CAD 42.271,603,800
2026-09-15CAD 42.48CAD 42.48CAD 41.38CAD 41.971,013,700
2026-09-14CAD 42.26CAD 42.67CAD 41.30CAD 42.302,553,900
2026-09-11CAD 43.60CAD 45.53CAD 43.12CAD 43.942,754,900
2026-09-10CAD 44.11CAD 44.48CAD 42.79CAD 42.952,455,100
2026-09-09CAD 46.18CAD 46.75CAD 45.20CAD 46.301,120,900
2026-09-08CAD 45.30CAD 46.85CAD 45.05CAD 45.923,457,200
2026-09-04CAD 44.48CAD 45.10CAD 44.23CAD 44.58809,400
2026-09-03CAD 44.51CAD 45.10CAD 43.38CAD 45.041,738,600
2026-09-02CAD 44.74CAD 45.17CAD 43.32CAD 43.501,855,100
2026-09-01CAD 45.08CAD 45.64CAD 44.10CAD 44.302,303,900
2026-08-31CAD 47.96CAD 48.13CAD 45.55CAD 46.104,171,300
2026-08-28CAD 48.50CAD 48.83CAD 47.34CAD 47.761,686,000
2026-08-27CAD 47.72CAD 48.50CAD 47.20CAD 48.371,926,900
2026-08-26CAD 48.18CAD 48.91CAD 47.48CAD 47.972,076,900
2026-08-25CAD 47.34CAD 49.08CAD 47.26CAD 48.691,767,100
2026-08-24CAD 47.98CAD 49.27CAD 46.89CAD 47.641,576,400
2026-08-21CAD 47.00CAD 47.99CAD 46.88CAD 47.513,307,200
2026-08-20CAD 43.73CAD 46.26CAD 43.42CAD 46.013,638,900
2026-08-19CAD 44.17CAD 44.80CAD 43.72CAD 44.232,539,300
2026-08-18CAD 43.92CAD 44.22CAD 43.11CAD 43.461,344,500
2026-08-17CAD 43.82CAD 45.06CAD 43.58CAD 44.691,547,700
2026-08-14CAD 43.21CAD 43.87CAD 43.00CAD 43.651,474,000
2026-08-13CAD 43.85CAD 44.20CAD 42.90CAD 43.241,874,600
2026-08-12CAD 44.95CAD 45.08CAD 44.06CAD 44.182,198,800
2026-08-11CAD 44.53CAD 44.81CAD 43.57CAD 44.141,985,300
2026-08-10CAD 43.57CAD 44.79CAD 43.31CAD 44.421,911,300
2026-08-07CAD 42.60CAD 43.75CAD 41.96CAD 43.672,874,100
2026-08-06CAD 42.31CAD 43.20CAD 41.80CAD 42.003,225,200
2026-08-05CAD 42.83CAD 43.70CAD 42.49CAD 42.632,066,300
2026-08-04CAD 40.58CAD 42.31CAD 40.32CAD 42.124,034,600
2026-07-31CAD 39.18CAD 39.53CAD 37.66CAD 38.862,731,800
2026-07-30CAD 39.20CAD 39.35CAD 37.77CAD 38.962,617,400
2026-07-29CAD 36.72CAD 39.37CAD 36.50CAD 37.974,102,200
2026-07-28CAD 37.73CAD 38.09CAD 36.21CAD 37.513,741,600
2026-07-27CAD 38.98CAD 39.00CAD 36.94CAD 38.402,994,100
2026-07-24CAD 39.10CAD 39.40CAD 38.12CAD 38.521,907,800
2026-07-23CAD 38.43CAD 39.29CAD 38.34CAD 39.052,831,000
2026-07-22CAD 39.49CAD 40.50CAD 38.79CAD 39.202,816,200
2026-07-21CAD 38.42CAD 40.12CAD 38.25CAD 39.583,227,800
2026-07-20CAD 37.00CAD 37.86CAD 36.93CAD 37.593,183,800
2026-07-17CAD 36.00CAD 37.11CAD 35.35CAD 36.792,376,400
2026-07-16CAD 37.72CAD 37.93CAD 37.07CAD 37.391,661,600
2026-07-15CAD 38.99CAD 39.54CAD 37.75CAD 38.432,009,100
2026-07-14CAD 37.36CAD 39.38CAD 37.36CAD 38.943,024,600
2026-07-13CAD 38.74CAD 39.32CAD 35.62CAD 35.973,607,100
2026-07-10CAD 38.89CAD 39.53CAD 38.69CAD 39.261,723,700
2026-07-09CAD 38.01CAD 39.52CAD 37.32CAD 39.112,462,200
2026-07-08CAD 35.75CAD 37.40CAD 35.42CAD 37.104,409,700
2026-07-07CAD 38.09CAD 38.14CAD 36.11CAD 36.642,822,600
2026-07-06CAD 39.62CAD 39.78CAD 38.64CAD 38.791,587,300
2026-07-03CAD 39.70CAD 40.02CAD 39.60CAD 39.80660,600
2026-07-02CAD 39.02CAD 40.21CAD 38.30CAD 39.355,015,900
2026-06-30CAD 37.53CAD 38.87CAD 37.50CAD 38.742,627,300
2026-06-29CAD 37.27CAD 37.55CAD 36.66CAD 37.133,633,900
2026-06-26CAD 37.14CAD 38.14CAD 36.80CAD 37.302,439,400
2026-06-25CAD 37.80CAD 38.24CAD 36.73CAD 37.444,680,600
2026-06-24CAD 37.72CAD 38.03CAD 36.14CAD 36.752,867,200
2026-06-23CAD 40.00CAD 40.20CAD 38.49CAD 39.033,335,100
2026-06-22CAD 43.07CAD 43.20CAD 41.30CAD 41.945,425,200
2026-06-19CAD 42.68CAD 43.56CAD 41.97CAD 43.013,351,100
2026-06-18CAD 44.74CAD 44.76CAD 43.21CAD 43.313,300,900
2026-06-17CAD 45.10CAD 45.64CAD 44.16CAD 44.382,361,400
2026-06-16CAD 45.53CAD 45.98CAD 44.43CAD 45.123,361,700
2026-06-15CAD 45.00CAD 46.36CAD 44.75CAD 45.684,712,100
2026-06-12CAD 43.00CAD 44.14CAD 42.68CAD 43.392,152,900
2026-06-11CAD 40.09CAD 42.61CAD 40.09CAD 42.222,937,700
2026-06-10CAD 39.95CAD 40.56CAD 39.13CAD 39.722,509,400
2026-06-09CAD 41.34CAD 42.16CAD 39.29CAD 40.592,590,300
2026-06-08CAD 40.98CAD 41.76CAD 40.44CAD 40.492,475,800
2026-06-05CAD 44.21CAD 44.36CAD 39.99CAD 40.023,250,400
2026-06-04CAD 45.12CAD 46.19CAD 44.72CAD 45.762,773,700
2026-06-03CAD 45.92CAD 46.31CAD 44.86CAD 45.303,122,700
2026-06-02CAD 43.74CAD 46.23CAD 43.74CAD 46.134,958,700
2026-06-01CAD 42.00CAD 43.65CAD 41.19CAD 43.523,193,900
2026-05-29CAD 41.70CAD 42.82CAD 41.69CAD 42.447,229,300
2026-05-28CAD 39.32CAD 41.58CAD 38.94CAD 41.494,036,500
2026-05-27CAD 38.67CAD 40.19CAD 38.66CAD 39.713,816,100
2026-05-26CAD 38.93CAD 39.58CAD 38.13CAD 39.083,177,300
2026-05-25CAD 37.54CAD 39.88CAD 37.53CAD 39.801,562,000
2026-05-22CAD 36.77CAD 37.17CAD 36.21CAD 36.731,902,100
2026-05-21CAD 35.12CAD 36.56CAD 34.76CAD 36.274,843,700
2026-05-20CAD 34.64CAD 36.27CAD 33.79CAD 35.562,838,400
2026-05-19CAD 34.32CAD 34.53CAD 33.11CAD 34.002,585,900
2026-05-15CAD 35.60CAD 35.90CAD 34.70CAD 34.843,268,000
2026-05-14CAD 37.19CAD 37.30CAD 36.39CAD 37.004,819,000
2026-05-13CAD 36.28CAD 37.49CAD 35.91CAD 37.225,430,300
2026-05-12CAD 34.98CAD 36.37CAD 34.65CAD 36.005,716,800
2026-05-11CAD 35.50CAD 36.51CAD 34.89CAD 34.903,647,900
2026-05-08CAD 33.81CAD 35.34CAD 33.81CAD 35.004,213,300
2026-05-07CAD 33.83CAD 34.75CAD 32.99CAD 33.023,981,000
2026-05-06CAD 32.91CAD 33.66CAD 32.71CAD 33.255,424,200
2026-05-05CAD 31.70CAD 32.08CAD 31.20CAD 31.542,722,900
2026-05-04CAD 32.10CAD 32.43CAD 31.02CAD 31.043,289,400
2026-05-01CAD 33.04CAD 33.45CAD 32.31CAD 32.342,498,500
2026-04-30CAD 33.11CAD 33.93CAD 32.47CAD 33.265,734,100
2026-04-29CAD 34.25CAD 34.49CAD 32.11CAD 32.465,416,600
2026-04-28CAD 35.14CAD 35.28CAD 33.95CAD 34.292,891,000
2026-04-27CAD 36.00CAD 36.19CAD 35.19CAD 35.922,312,500
2026-04-24CAD 38.00CAD 38.00CAD 35.66CAD 35.853,225,200
2026-04-23CAD 37.55CAD 38.96CAD 36.93CAD 37.422,120,700
2026-04-22CAD 37.72CAD 38.38CAD 37.64CAD 38.282,259,700
2026-04-21CAD 39.25CAD 39.25CAD 36.65CAD 36.833,698,300
2026-04-20CAD 39.51CAD 40.00CAD 38.81CAD 39.342,239,100
2026-04-17CAD 39.85CAD 40.98CAD 39.62CAD 39.702,849,200
2026-04-16CAD 39.01CAD 39.28CAD 38.28CAD 39.061,764,300
2026-04-15CAD 38.50CAD 39.12CAD 37.58CAD 39.032,456,300
2026-04-14CAD 38.43CAD 39.02CAD 38.20CAD 38.602,216,500
2026-04-13CAD 37.49CAD 38.66CAD 37.20CAD 38.191,850,900
2026-04-10CAD 37.95CAD 38.44CAD 37.52CAD 38.042,359,400
2026-04-09CAD 37.42CAD 37.92CAD 36.88CAD 37.282,224,200
2026-04-08CAD 38.48CAD 39.61CAD 37.32CAD 37.574,677,600
2026-04-07CAD 35.80CAD 36.00CAD 34.70CAD 35.953,259,700
2026-04-06CAD 34.63CAD 36.83CAD 34.28CAD 36.344,207,600
2026-04-02CAD 33.30CAD 34.83CAD 32.77CAD 34.591,835,700
2026-04-01CAD 33.76CAD 35.34CAD 33.20CAD 34.893,205,700
2026-03-31CAD 31.96CAD 33.48CAD 31.96CAD 33.262,789,400
2026-03-30CAD 32.00CAD 32.38CAD 30.67CAD 31.052,983,500
2026-03-27CAD 30.62CAD 31.43CAD 30.25CAD 31.332,121,700
2026-03-26CAD 31.65CAD 32.30CAD 30.70CAD 30.862,172,300
2026-03-25CAD 32.59CAD 33.14CAD 32.08CAD 32.532,542,000
2026-03-24CAD 30.22CAD 31.60CAD 29.80CAD 31.393,184,100
2026-03-23CAD 30.17CAD 31.29CAD 29.92CAD 30.753,010,200
2026-03-20CAD 29.74CAD 30.67CAD 28.78CAD 29.196,044,700
2026-03-19CAD 29.10CAD 29.83CAD 27.91CAD 29.794,043,600
2026-03-18CAD 32.20CAD 32.20CAD 31.02CAD 31.092,828,700
2026-03-17CAD 33.08CAD 33.28CAD 31.88CAD 32.842,154,900
2026-03-16CAD 33.15CAD 33.40CAD 32.26CAD 32.992,241,500
2026-03-13CAD 33.71CAD 34.20CAD 32.06CAD 32.432,209,100
2026-03-12CAD 33.55CAD 33.92CAD 32.87CAD 33.862,072,400
2026-03-11CAD 32.18CAD 34.05CAD 32.02CAD 33.512,670,300
2026-03-10CAD 33.01CAD 33.66CAD 32.33CAD 32.492,711,600
2026-03-09CAD 31.16CAD 32.56CAD 30.28CAD 32.524,173,300
2026-03-06CAD 33.47CAD 33.86CAD 32.51CAD 32.914,647,900
2026-03-05CAD 36.79CAD 36.87CAD 34.33CAD 34.623,373,800
2026-03-04CAD 37.47CAD 37.96CAD 36.69CAD 37.782,327,100
2026-03-03CAD 37.69CAD 38.00CAD 35.95CAD 36.683,689,300
2026-03-02CAD 40.25CAD 40.37CAD 39.26CAD 40.182,053,500
2026-02-27CAD 41.19CAD 42.09CAD 40.43CAD 40.844,796,100
2026-02-26CAD 40.71CAD 41.39CAD 39.97CAD 41.352,150,600
2026-02-25CAD 41.10CAD 41.58CAD 40.72CAD 40.951,871,600
2026-02-24CAD 38.00CAD 40.72CAD 37.98CAD 40.244,362,100
2026-02-23CAD 37.60CAD 38.78CAD 37.05CAD 38.312,775,400
2026-02-20CAD 36.28CAD 37.83CAD 36.28CAD 37.713,456,700
2026-02-19CAD 35.53CAD 36.44CAD 34.85CAD 36.412,117,500
2026-02-18CAD 35.93CAD 36.82CAD 35.50CAD 36.343,087,400
2026-02-17CAD 35.72CAD 35.99CAD 34.25CAD 35.532,962,000
2026-02-13CAD 36.05CAD 36.82CAD 35.47CAD 36.223,148,300
2026-02-12CAD 38.87CAD 38.87CAD 36.11CAD 36.593,093,600
2026-02-11CAD 38.75CAD 40.35CAD 37.11CAD 37.605,128,000
2026-02-10CAD 38.51CAD 38.87CAD 37.71CAD 38.762,598,400
2026-02-09CAD 37.43CAD 39.09CAD 37.23CAD 38.732,081,200
2026-02-06CAD 36.34CAD 37.80CAD 36.34CAD 37.363,371,600
2026-02-05CAD 36.62CAD 37.34CAD 35.07CAD 35.583,538,500
2026-02-04CAD 41.21CAD 41.50CAD 36.70CAD 37.573,520,900
2026-02-03CAD 40.10CAD 41.36CAD 39.57CAD 40.592,179,300
2026-02-02CAD 37.60CAD 39.44CAD 37.53CAD 39.193,290,800
2026-01-30CAD 39.77CAD 40.06CAD 37.84CAD 38.493,424,900
2026-01-29CAD 43.50CAD 45.17CAD 41.49CAD 41.725,921,900
2026-01-28CAD 42.28CAD 42.72CAD 41.02CAD 41.632,698,000
2026-01-27CAD 41.28CAD 42.29CAD 40.95CAD 41.911,963,900
2026-01-26CAD 41.52CAD 42.48CAD 41.18CAD 41.412,330,200
2026-01-23CAD 39.46CAD 40.83CAD 38.79CAD 40.813,208,300
2026-01-22CAD 41.50CAD 41.77CAD 38.67CAD 38.753,142,700
2026-01-21CAD 42.00CAD 42.20CAD 40.95CAD 41.232,929,900
2026-01-20CAD 40.31CAD 41.59CAD 40.25CAD 41.102,127,800
2026-01-19CAD 40.18CAD 41.09CAD 40.04CAD 41.00644,700
2026-01-16CAD 40.64CAD 40.86CAD 39.39CAD 40.722,578,400
2026-01-15CAD 41.29CAD 41.89CAD 40.81CAD 41.201,944,800
2026-01-14CAD 41.05CAD 41.70CAD 40.69CAD 41.351,636,500
2026-01-13CAD 41.20CAD 41.20CAD 40.31CAD 40.701,442,400
2026-01-12CAD 40.50CAD 41.02CAD 40.07CAD 40.813,287,600
2026-01-09CAD 38.20CAD 39.95CAD 37.90CAD 39.631,854,900
2026-01-08CAD 37.77CAD 38.06CAD 37.26CAD 37.952,669,600
2026-01-07CAD 38.21CAD 38.49CAD 36.74CAD 38.152,702,100
2026-01-06CAD 39.71CAD 40.81CAD 38.96CAD 39.002,378,800
2026-01-05CAD 38.37CAD 39.60CAD 38.37CAD 39.541,934,900
2026-01-02CAD 37.63CAD 37.64CAD 36.67CAD 37.291,276,500
2025-12-31CAD 36.42CAD 36.90CAD 36.16CAD 36.801,069,600
2025-12-30CAD 36.52CAD 36.90CAD 36.50CAD 36.611,669,000
2025-12-29CAD 35.88CAD 37.00CAD 35.10CAD 36.491,206,200
2025-12-24CAD 36.44CAD 36.84CAD 36.02CAD 36.42650,000
2025-12-23CAD 36.18CAD 37.12CAD 36.10CAD 36.951,972,300
2025-12-22CAD 35.52CAD 36.18CAD 34.86CAD 36.091,762,500
2025-12-19CAD 34.61CAD 35.40CAD 34.48CAD 35.175,126,700
2025-12-18CAD 34.12CAD 34.62CAD 33.79CAD 34.231,569,300
2025-12-17CAD 34.30CAD 34.62CAD 33.81CAD 33.851,297,200
2025-12-16CAD 33.69CAD 34.16CAD 33.17CAD 33.932,369,400
2025-12-15CAD 33.93CAD 34.00CAD 33.23CAD 33.881,794,600
2025-12-12CAD 34.10CAD 34.84CAD 33.08CAD 33.262,031,300
2025-12-11CAD 33.21CAD 34.04CAD 32.92CAD 33.832,751,600
2025-12-10CAD 32.41CAD 33.23CAD 32.38CAD 33.181,928,000
2025-12-09CAD 32.15CAD 32.47CAD 31.68CAD 32.251,477,300
2025-12-08CAD 33.39CAD 33.72CAD 32.67CAD 32.701,284,700
2025-12-05CAD 33.25CAD 33.75CAD 33.10CAD 33.311,444,200
2025-12-04CAD 33.17CAD 33.60CAD 32.77CAD 33.031,568,200
2025-12-03CAD 32.00CAD 33.29CAD 32.00CAD 33.162,698,400
2025-12-02CAD 31.67CAD 31.79CAD 30.81CAD 31.531,452,800
2025-12-01CAD 32.05CAD 32.36CAD 31.48CAD 31.602,090,200
2025-11-28CAD 30.69CAD 32.03CAD 30.47CAD 31.842,197,600
2025-11-27CAD 29.67CAD 30.50CAD 29.66CAD 30.45602,100
2025-11-26CAD 29.28CAD 30.06CAD 29.04CAD 29.881,891,000
2025-11-25CAD 29.81CAD 29.81CAD 29.38CAD 29.501,689,900
2025-11-24CAD 28.78CAD 29.58CAD 28.73CAD 29.353,627,300
2025-11-21CAD 27.91CAD 28.76CAD 27.68CAD 28.631,961,600
2025-11-20CAD 29.41CAD 29.78CAD 27.71CAD 27.812,647,900
2025-11-19CAD 28.90CAD 29.20CAD 28.56CAD 28.981,920,800
2025-11-18CAD 29.55CAD 29.84CAD 28.40CAD 28.452,634,400
2025-11-17CAD 29.53CAD 29.68CAD 29.01CAD 29.602,323,800
2025-11-14CAD 29.08CAD 30.50CAD 28.99CAD 29.682,500,400
2025-11-13CAD 30.79CAD 31.25CAD 29.57CAD 29.921,561,000
2025-11-12CAD 30.13CAD 30.90CAD 30.12CAD 30.851,640,100
2025-11-11CAD 30.06CAD 30.18CAD 29.40CAD 29.86993,400
2025-11-10CAD 30.35CAD 30.54CAD 29.94CAD 30.222,442,900
2025-11-07CAD 29.10CAD 29.61CAD 28.65CAD 29.581,620,500
2025-11-06CAD 28.86CAD 29.90CAD 28.82CAD 29.372,368,200
2025-11-05CAD 27.91CAD 28.56CAD 27.73CAD 28.532,343,100
2025-11-04CAD 27.70CAD 28.22CAD 27.42CAD 27.622,836,200
2025-11-03CAD 29.04CAD 29.11CAD 27.06CAD 28.482,722,300
2025-10-31CAD 29.45CAD 29.63CAD 28.95CAD 29.123,164,800
2025-10-30CAD 30.38CAD 30.40CAD 28.66CAD 29.413,355,600
2025-10-29CAD 29.25CAD 31.93CAD 29.25CAD 30.512,993,200
2025-10-28CAD 30.55CAD 32.07CAD 30.38CAD 31.132,149,800
2025-10-27CAD 30.72CAD 30.74CAD 30.06CAD 30.481,799,500
2025-10-24CAD 30.20CAD 30.51CAD 29.77CAD 30.34811,400
2025-10-23CAD 30.11CAD 30.50CAD 29.67CAD 29.891,532,800
2025-10-22CAD 29.44CAD 29.84CAD 29.05CAD 29.562,040,100
2025-10-21CAD 30.50CAD 30.50CAD 29.43CAD 29.822,031,100
2025-10-20CAD 31.48CAD 31.93CAD 30.91CAD 31.012,644,200
2025-10-17CAD 31.65CAD 31.85CAD 30.72CAD 31.092,247,600
2025-10-16CAD 33.00CAD 33.05CAD 31.73CAD 31.812,773,700
2025-10-15CAD 32.62CAD 33.04CAD 32.13CAD 32.972,253,900
2025-10-14CAD 31.90CAD 32.21CAD 31.17CAD 31.992,593,700
2025-10-10CAD 33.50CAD 33.72CAD 31.55CAD 31.752,389,000
2025-10-09CAD 33.53CAD 33.88CAD 32.12CAD 32.531,257,400