First Quantum Minerals Ltd (IZ1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.324 | -2.70631473438 | 11.972 | 12.956 | 11.648 | 2391 | 12.42034535 | DE |
| 4 | 0.4 | 3.55618776671 | 11.248 | 13.496 | 11.248 | 2712 | 12.76201047 | DE |
| 12 | 1.11 | 10.5333080281 | 10.538 | 13.99 | 10.4 | 4231 | 12.20507437 | DE |
| 26 | 2.4830001 | 27.0921999683 | 9.1649999 | 13.99 | 7.58 | 3532 | 11.04229182 | DE |
| 52 | -12.852 | -52.4571428571 | 24.5 | 25.305 | 6.535 | 4106 | 10.22824629 | DE |
| 156 | -12.852 | -52.4571428571 | 24.5 | 25.305 | 6.535 | 4106 | 10.22824629 | DE |
| 260 | -12.852 | -52.4571428571 | 24.5 | 25.305 | 6.535 | 4106 | 10.22824629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 11.83 | -0.81 | -6.41 | 12.228 | 12.228 | 11.83 | 2855 |
| 1721075160 | 12.64 | -0.12 | -0.91 | 12.956 | 12.956 | 12.606 | 6883 |
| 1720815960 | 12.756 | 0.25 | 2.00 | 12.514 | 12.756 | 12.426 | 421 |
| 1720729560 | 12.506 | 0.35 | 2.91 | 12.492 | 12.506 | 12.3 | 1451 |
| 1720643220 | 12.152 | 0.12 | 1.01 | 11.972 | 12.152 | 11.972 | 343 |
| 1720556760 | 12.03 | -0.27 | -2.20 | 12.168 | 12.3 | 12.03 | 936 |
| 1720470360 | 12.3 | -0.8 | -6.14 | 12.802 | 12.898 | 12.3 | 5028 |
| 1720211220 | 13.104 | -0.03 | -0.20 | 13.098 | 13.128 | 12.818 | 1940 |
| 1720124820 | 13.13 | -0.37 | -2.71 | 13.122 | 13.13 | 12.928 | 540 |
| 1720038420 | 13.496 | 1.01 | 8.07 | 12.498 | 13.496 | 12.498 | 1643 |
| 1719952020 | 12.488 | -0.26 | -2.07 | 12.522 | 13.008 | 12.488 | 866 |
| 1719865620 | 12.752 | 0.9 | 7.61 | 12.312 | 12.802 | 12.114 | 2913 |
| 1719606420 | 11.85 | -1.29 | -9.84 | 13.106 | 13.244 | 11.85 | 2863 |
| 1719520020 | 13.144 | -0.16 | -1.17 | 13.31 | 13.31 | 12.922 | 3431 |
| 1719433620 | 13.3 | 1.18 | 9.75 | 12.602 | 13.3 | 12.598 | 16396 |
| 1719347160 | 12.118 | -0.4 | -3.23 | 12.496 | 12.51 | 12.118 | 807 |
| 1719260820 | 12.522 | 0.67 | 5.62 | 11.784 | 12.522 | 11.688 | 4205 |
| 1719001620 | 11.856 | 0.08 | 0.65 | 11.756 | 11.856 | 11.756 | 300 |
| 1718915160 | 11.78 | 0.53 | 4.73 | 11.524 | 11.792 | 11.524 | 360 |
| 1718828820 | 11.248 | 0.13 | 1.17 | 11.248 | 11.248 | 11.248 | 50 |
| 1718742360 | 11.118 | 0.34 | 3.15 | 10.904 | 11.35 | 10.904 | 10276 |
| 1718656020 | 10.778 | -0.37 | -3.30 | 11.132 | 11.324 | 10.778 | 1935 |
| 1718396820 | 11.146 | 0.1 | 0.87 | 11.088 | 11.226 | 10.94 | 729 |
| 1718310420 | 11.05 | -0.35 | -3.09 | 11.226 | 11.226 | 10.872 | 731 |
| 1718224020 | 11.402 | 0.11 | 0.99 | 11.646 | 11.876 | 11.402 | 445 |
| 1718137620 | 11.29 | -0.38 | -3.26 | 11.43 | 11.43 | 11.29 | 297 |
| 1718051220 | 11.67 | 0.37 | 3.29 | 11.35 | 11.684 | 11.35 | 1216 |
| 1717792020 | 11.298 | -0.16 | -1.40 | 11.682 | 11.682 | 11.07 | 7418 |
| 1717705620 | 11.458 | -0.12 | -1.04 | 11.598 | 11.74 | 11.458 | 751 |
| 1717619220 | 11.578 | 0.73 | 6.71 | 10.816 | 11.75 | 10.816 | 3442 |
| 1717532820 | 10.85 | -0.75 | -6.47 | 11.556 | 11.722 | 10.4 | 16974 |
| 1717446420 | 11.6 | -0.04 | -0.34 | 11.926 | 11.942 | 11.338 | 2911 |
| 1717187220 | 11.64 | -0.47 | -3.88 | 12.134 | 12.384 | 11.526 | 2694 |
| 1717100820 | 12.11 | 0.35 | 2.94 | 11.836 | 12.11 | 11.786 | 598 |
| 1717014420 | 11.764 | -0.54 | -4.40 | 12.582 | 12.664 | 11.764 | 4487 |
| 1716928020 | 12.306 | -0.16 | -1.25 | 12.286 | 12.532 | 12.184 | 1637 |
| 1716841560 | 12.462 | 0.31 | 2.55 | 12.118 | 12.462 | 12.118 | 126 |
| 1716582420 | 12.152 | 0.23 | 1.95 | 12.044 | 12.386 | 12 | 2098 |
| 1716496020 | 11.92 | -0.89 | -6.92 | 12.504 | 12.746 | 11.92 | 4636 |
| 1716409620 | 12.806 | -0.55 | -4.13 | 13.594 | 13.614 | 12.766 | 5095 |
| 1716323160 | 13.358 | -0.04 | -0.30 | 13.162 | 13.99 | 13.078 | 7336 |
| 1716236760 | 13.398 | 0.41 | 3.14 | 12.628 | 13.492 | 12.528 | 9217 |
| 1715977620 | 12.99 | 0.78 | 6.42 | 12.238 | 12.99 | 12.138 | 1789 |
| 1715891220 | 12.206 | -0.61 | -4.74 | 12.6 | 12.7 | 12.206 | 2837 |
| 1715804820 | 12.814 | -0.36 | -2.75 | 13.322 | 13.382 | 12.59 | 4141 |
| 1715718420 | 13.176 | 0.91 | 7.40 | 12.394 | 13.268 | 12.064 | 2148 |
| 1715631960 | 12.268 | -0.26 | -2.08 | 12.518 | 12.518 | 12.002 | 9499 |
| 1715372820 | 12.528 | -0.07 | -0.59 | 12.322 | 12.638 | 12.322 | 1930 |
| 1715286420 | 12.602 | 0.21 | 1.66 | 12.354 | 12.602 | 12.354 | 66 |
| 1715200020 | 12.396 | -0.12 | -0.93 | 12.606 | 13 | 12.396 | 2646 |
| 1715113620 | 12.512 | 0.01 | 0.11 | 12.568 | 12.568 | 12.092 | 2122 |
| 1715027220 | 12.498 | -0 | -0.02 | 12.7 | 13.036 | 12.25 | 6603 |
| 1714768020 | 12.5 | 1.31 | 11.71 | 11.526 | 12.5 | 11.348 | 2497 |
| 1714681560 | 11.19 | -1.09 | -8.88 | 11.702 | 11.97 | 11.19 | 10652 |
| 1714508820 | 12.28 | 0.24 | 1.96 | 12.076 | 12.28 | 11.766 | 4339 |
| 1714422420 | 12.044 | -0.35 | -2.84 | 12.5 | 12.686 | 11.812 | 9125 |
| 1714163220 | 12.396 | 1.32 | 11.88 | 11.17 | 12.498 | 11.086 | 45925 |
| 1714076820 | 11.08 | 0.57 | 5.44 | 10.952 | 11.188 | 10.79 | 3920 |
| 1713990420 | 10.507999 | -0.23 | -2.14 | 10.538 | 10.538 | 10.507999 | 266 |
| 1713903960 | 10.738 | -0.06 | -0.54 | 10.912 | 10.968 | 10.59 | 957 |
| 1713817560 | 10.796 | -0.22 | -2.03 | 10.83 | 11.016 | 10.796 | 1851 |
| 1713558420 | 11.02 | 0.02 | 0.20 | 11.066 | 11.198 | 10.896 | 13451 |
| 1713472020 | 10.998 | 0.84 | 8.25 | 10.14 | 11 | 9.75 | 3776 |
| 1713385620 | 10.16 | -0.2 | -1.95 | 10.52 | 10.52 | 10.16 | 2923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
