First Quantum Minerals Ltd (IZ1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 4.03225806452 | 12.896 | 14.098 | 12.656 | 855 | 13.76359832 | DE |
| 4 | 0.44 | 3.39087546239 | 12.976 | 14.098 | 11.11 | 2941 | 12.55430819 | DE |
| 12 | 1.188 | 9.71540726202 | 12.228 | 14.238 | 11.11 | 1729 | 12.64969858 | DE |
| 26 | 1.444 | 12.0614767792 | 11.972 | 14.238 | 9.225 | 1679 | 11.96195912 | DE |
| 52 | 4.768 | 55.1341350601 | 8.648 | 14.238 | 7.58 | 2682 | 11.21726642 | DE |
| 156 | -11.084 | -45.2408163265 | 24.5 | 25.305 | 6.535 | 3248 | 10.53065173 | DE |
| 260 | -11.084 | -45.2408163265 | 24.5 | 25.305 | 6.535 | 3248 | 10.53065173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 13.158 | -0.84 | -6.00 | 13.998 | 14.098 | 13.158 | 1724 |
| 1736458020 | 13.998 | 0.69 | 5.20 | 13.358 | 13.998 | 13.214 | 3082 |
| 1736371620 | 13.306 | 0.15 | 1.11 | 13.28 | 13.306 | 13.038 | 741 |
| 1736285220 | 13.16 | 0.41 | 3.18 | 13.118 | 13.346 | 13.1 | 227 |
| 1736198820 | 12.754 | 0.1 | 0.77 | 12.972 | 12.972 | 12.754 | 52 |
| 1735939620 | 12.656 | -0.02 | -0.19 | 12.896 | 12.896 | 12.656 | 175 |
| 1735853220 | 12.68 | 0.18 | 1.42 | 12.528 | 12.692 | 12.502 | 7220 |
| 1735594020 | 12.502 | -0.03 | -0.22 | 12.572 | 12.572 | 12.502 | 133 |
| 1735334820 | 12.53 | -0.17 | -1.37 | 12.698 | 12.912 | 12.53 | 897 |
| 1734989220 | 12.704 | 0.36 | 2.95 | 12.656 | 12.738 | 12.656 | 951 |
| 1734730020 | 12.34 | 0.78 | 6.78 | 11.572 | 12.568 | 11.11 | 9690 |
| 1734643620 | 11.556 | -0.29 | -2.48 | 11.766 | 11.766 | 11.552 | 5319 |
| 1734557220 | 11.85 | -0.8 | -6.31 | 12.416 | 12.5 | 11.85 | 934 |
| 1734470820 | 12.648 | -0.04 | -0.33 | 12.32 | 12.648 | 12 | 6199 |
| 1734384420 | 12.69 | -0.25 | -1.93 | 13.068 | 13.072 | 12.57 | 8024 |
| 1734125220 | 12.94 | -0.03 | -0.20 | 12.976 | 12.976 | 12.586 | 471 |
| 1734038820 | 12.966 | -0.76 | -5.55 | 13.532 | 13.532 | 12.966 | 634 |
| 1733952420 | 13.728 | 0.1 | 0.72 | 13.534 | 13.736 | 13.534 | 498 |
| 1733866020 | 13.63 | 0.26 | 1.98 | 13.586 | 13.848 | 13.586 | 566 |
| 1733779620 | 13.366 | -0.33 | -2.44 | 13.754 | 14.238 | 13.366 | 1007 |
| 1733520420 | 13.7 | -0.18 | -1.31 | 13.848 | 13.848 | 13.7 | 1130 |
| 1733434020 | 13.882 | 0.66 | 5.01 | 13.194 | 14 | 13.194 | 3150 |
| 1733347620 | 13.22 | 0.2 | 1.54 | 13.242 | 13.37 | 13.038 | 384 |
| 1733261220 | 13.02 | 0.05 | 0.39 | 13 | 13.04 | 12.87 | 1115 |
| 1733174820 | 12.97 | 0.12 | 0.93 | 12.89 | 13.04 | 12.708 | 3003 |
| 1732915620 | 12.85 | 0.31 | 2.47 | 12.85 | 12.85 | 12.85 | 93 |
| 1732829220 | 12.54 | -0.23 | -1.80 | 12.992 | 12.992 | 12.54 | 150 |
| 1732742820 | 12.77 | 0.08 | 0.65 | 12.55 | 12.77 | 12.55 | 350 |
| 1732656420 | 12.688 | -0.42 | -3.22 | 12.686 | 12.75 | 12.08 | 1633 |
| 1732570020 | 13.11 | -0.14 | -1.04 | 13.286 | 13.3 | 13.024 | 1682 |
| 1732310820 | 13.248 | 0.65 | 5.14 | 13.048 | 13.346 | 13.048 | 1730 |
| 1732224420 | 12.6 | -0 | -0.03 | 12.672 | 12.672 | 12.598 | 983 |
| 1732138020 | 12.604 | 0.4 | 3.31 | 12.43 | 12.604 | 12.43 | 470 |
| 1732051620 | 12.2 | 0.05 | 0.43 | 12.274 | 12.428 | 12.2 | 493 |
| 1731965220 | 12.148 | -0.15 | -1.24 | 11.77 | 12.148 | 11.77 | 911 |
| 1731705960 | 12.3 | 0.58 | 4.91 | 12.03 | 12.374 | 12.03 | 823 |
| 1731619560 | 11.724 | -0.69 | -5.54 | 11.894 | 11.894 | 11.724 | 241 |
| 1731533160 | 12.412 | -0.23 | -1.79 | 12.5 | 12.5 | 12.226 | 398 |
| 1731446820 | 12.638 | -0.32 | -2.48 | 12.802 | 12.802 | 12.638 | 800 |
| 1731360420 | 12.96 | 0.23 | 1.79 | 12.922 | 12.96 | 12.814 | 1512 |
| 1731101220 | 12.732 | -0.58 | -4.34 | 13.576 | 13.576 | 12.414 | 1406 |
| 1731014760 | 13.31 | 0.86 | 6.91 | 12.478 | 13.766 | 12.478 | 3577 |
| 1730928360 | 12.45 | 0.54 | 4.53 | 12.406 | 12.616 | 12.112 | 3653 |
| 1730841960 | 11.91 | -0.09 | -0.77 | 11.98 | 11.98 | 11.91 | 300 |
| 1730755560 | 12.002 | -0.37 | -2.99 | 11.924 | 12.1 | 11.916 | 1487 |
| 1730496360 | 12.372 | 0.87 | 7.58 | 11.998 | 12.372 | 11.852 | 1256 |
| 1730409960 | 11.5 | -0.27 | -2.33 | 11.848 | 11.848 | 11.5 | 300 |
| 1730323560 | 11.774 | -0.37 | -3.08 | 12.062 | 12.062 | 11.774 | 1924 |
| 1730237160 | 12.148 | -0.55 | -4.35 | 12.222 | 12.356 | 12.148 | 1150 |
| 1730150760 | 12.7 | -0.27 | -2.08 | 12.704 | 12.73 | 12.68 | 608 |
| 1729888020 | 12.97 | 0.47 | 3.76 | 12.254 | 13.192 | 12.254 | 2495 |
| 1729801560 | 12.5 | 0.1 | 0.81 | 12.5 | 12.5 | 12.5 | 6 |
| 1729715160 | 12.4 | 0.2 | 1.64 | 12.512 | 12.778 | 12.4 | 5506 |
| 1729628760 | 12.2 | 0.3 | 2.49 | 12.106 | 12.2 | 12.106 | 300 |
| 1729542360 | 11.904 | -0.32 | -2.65 | 12.29 | 12.4 | 11.868 | 3233 |
| 1729283160 | 12.228 | 0.36 | 3.07 | 12.228 | 12.228 | 12.228 | 12 |
| 1729196760 | 11.864 | -0.27 | -2.26 | 11.87 | 11.87 | 11.864 | 257 |
| 1729110360 | 12.138 | 0.34 | 2.86 | 11.562 | 12.138 | 11.562 | 11 |
| 1729023960 | 11.8 | -0.22 | -1.83 | 12.266 | 12.266 | 11.67 | 1324 |
| 1728937620 | 12.02 | 0.35 | 2.96 | 12.02 | 12.022 | 12.004 | 942 |
| 1728678360 | 11.674 | -0.24 | -2.01 | 11.674 | 11.674 | 11.674 | 257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
