First Quantum Minerals Ltd (PK) (FQVLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.30487804878 | 13.12 | 13.5935 | 12.26 | 172649 | 13.12071464 | CS |
| 4 | -0.18 | -1.34932533733 | 13.34 | 14.5 | 12.26 | 185848 | 13.37866718 | CS |
| 12 | 0.0825 | 0.630854521124 | 13.0775 | 15.23 | 11.767 | 231878 | 13.46615228 | CS |
| 26 | 1.85 | 16.3572060124 | 11.31 | 15.23 | 10.23 | 213792 | 12.91992636 | CS |
| 52 | 3.66 | 38.5263157895 | 9.5 | 15.23 | 8.22 | 230130 | 12.21772957 | CS |
| 156 | -12.091407 | -47.8840921617 | 25.251407 | 37.76 | 6.92 | 129334 | 14.26200056 | CS |
| 260 | 3.94 | 42.7331887202 | 9.22 | 37.76 | 3.33 | 95794 | 14.69306825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 13.16 | -0.11 | -0.83 | 13.5 | 13.5 | 12.9807 | 143857 |
| 1737671220 | 13.27 | 0.3 | 2.31 | 12.26 | 13.34 | 12.26 | 124495 |
| 1737584640 | 12.97 | -0.42 | -3.10 | 13.38 | 13.38 | 12.97 | 305572 |
| 1737498540 | 13.385 | 0.23 | 1.74 | 13.53 | 13.5935 | 13.385 | 79808 |
| 1737152880 | 13.156 | 0.17 | 1.28 | 13.12 | 13.4625 | 13.12 | 180721 |
| 1737066420 | 12.9899 | -0.61 | -4.51 | 13.24 | 13.28 | 12.98 | 150151 |
| 1736979720 | 13.603 | 0.17 | 1.25 | 13.7775 | 13.7775 | 13.3595 | 547340 |
| 1736893380 | 13.435 | -0.17 | -1.21 | 13.72 | 13.72 | 13.35 | 220575 |
| 1736806800 | 13.6 | -0.09 | -0.66 | 13.69 | 13.69 | 13.21 | 261066 |
| 1736547720 | 13.69 | -0.17 | -1.23 | 14.4925 | 14.5 | 13.59 | 275231 |
| 1736375340 | 13.86 | 0.05 | 0.36 | 13.45 | 13.86 | 13.45 | 90628 |
| 1736288940 | 13.81 | 0.2 | 1.47 | 13.65 | 13.81 | 13.6 | 108946 |
| 1736202360 | 13.61 | 0.4 | 3.04 | 13.56 | 13.76 | 12.43 | 107538 |
| 1735942980 | 13.209 | 0.07 | 0.53 | 13.12 | 13.3 | 13.109 | 459752 |
| 1735856700 | 13.14 | 0.22 | 1.70 | 13.219 | 13.2438 | 12.98 | 85597 |
| 1735683960 | 12.92 | -0.05 | -0.35 | 12.63 | 13.02 | 12.63 | 79363 |
| 1735597740 | 12.966 | -0.21 | -1.62 | 12.89 | 13.22 | 12.89 | 29947 |
| 1735338000 | 13.18 | 0.28 | 2.17 | 13.34 | 13.34 | 13.13 | 52681 |
| 1735252020 | 12.9 | -0.33 | -2.49 | 12 | 13.24 | 12 | 27305 |
| 1735078200 | 13.23 | -0.02 | -0.15 | 13.172 | 13.29 | 13.172 | 96601 |
| 1734992400 | 13.25 | 0.18 | 1.38 | 13.12 | 13.326 | 13.12 | 385335 |
| 1734733200 | 13.07 | 0.93 | 7.62 | 12.1 | 13.09 | 11.767 | 261990 |
| 1734646800 | 12.145 | -0.19 | -1.50 | 12.14 | 12.42 | 12.0601 | 299587 |
| 1734560940 | 12.33 | -0.81 | -6.16 | 13.1499 | 13.15 | 12.13 | 656981 |
| 1734474360 | 13.14 | 0.07 | 0.52 | 13 | 13.2599 | 12.5235 | 100549 |
| 1734388140 | 13.072 | -0.54 | -3.95 | 13.515 | 13.62 | 13.072 | 363528 |
| 1734128940 | 13.61 | -0.11 | -0.77 | 13.42 | 13.62 | 13.28 | 299960 |
| 1734042480 | 13.716 | -0.55 | -3.88 | 14 | 14.0185 | 13.716 | 277449 |
| 1733955900 | 14.27 | -0.05 | -0.35 | 14.5458 | 14.5458 | 14.15 | 150978 |
| 1733869200 | 14.32 | -0.09 | -0.59 | 14.2786 | 14.5 | 14.22 | 98283 |
| 1733782800 | 14.4056 | 0.04 | 0.25 | 14.68 | 15 | 14.21 | 173791 |
| 1733523600 | 14.3701 | -0.37 | -2.51 | 14.5 | 14.71 | 14.3365 | 401686 |
| 1733437500 | 14.74 | 0.73 | 5.21 | 14.2 | 15.23 | 14.2 | 212649 |
| 1733350980 | 14.01 | 0.21 | 1.52 | 14.05 | 14.147 | 13.82 | 225735 |
| 1733264700 | 13.8 | 0.16 | 1.18 | 13.84 | 13.945 | 13.66 | 218455 |
| 1733178180 | 13.639 | 0.07 | 0.51 | 13.7 | 13.7 | 13.41 | 113015 |
| 1732918200 | 13.57 | 0.01 | 0.07 | 13.431 | 13.7299 | 13.27 | 91000 |
| 1732746540 | 13.56 | 0.26 | 1.95 | 13.528 | 13.598945 | 13.39 | 351487 |
| 1732660140 | 13.3 | -0.23 | -1.70 | 13.46 | 13.46 | 12.67 | 191410 |
| 1732573560 | 13.53 | -0.25 | -1.81 | 13.925 | 14.1035 | 13.52 | 860454 |
| 1732314000 | 13.78 | 0.14 | 1.03 | 12.99 | 13.7875 | 12.99 | 254685 |
| 1732227900 | 13.64 | 0.43 | 3.26 | 13.31 | 13.71 | 13.265 | 280791 |
| 1732141740 | 13.209 | 0.06 | 0.45 | 12.95 | 13.261 | 12.95 | 337939 |
| 1732054800 | 13.15 | 0.26 | 2.02 | 12.89 | 13.16 | 12.89 | 217673 |
| 1731968640 | 12.89 | 0.39 | 3.12 | 12.64 | 12.89 | 12.5 | 112322 |
| 1731709260 | 12.5 | -0.25 | -1.96 | 12.9928 | 12.9928 | 12.4528 | 135160 |
| 1731622800 | 12.75 | -0.05 | -0.39 | 12.83 | 12.9 | 12.41 | 226348 |
| 1731536760 | 12.8 | -0.73 | -5.40 | 13.29 | 13.29 | 12.776 | 138858 |
| 1731450480 | 13.53 | -0.09 | -0.66 | 14.28 | 14.28 | 12.96 | 259804 |
| 1731363600 | 13.62 | -0.08 | -0.58 | 13.6125 | 13.83 | 13.53 | 298573 |
| 1731104400 | 13.7 | -1.08 | -7.33 | 14.46 | 14.46 | 13.3899 | 269068 |
| 1731018540 | 14.7842 | 1.36 | 10.17 | 13.5 | 14.83 | 13.05 | 697449 |
| 1730931600 | 13.42 | -0.08 | -0.59 | 12.837 | 13.4299 | 12.79 | 72863 |
| 1730845680 | 13.5 | 0.38 | 2.90 | 12.8 | 13.5 | 12.8 | 48101 |
| 1730759160 | 13.12 | 0.03 | 0.23 | 13.04 | 13.425 | 13.04 | 111901 |
| 1730496420 | 13.09 | 0.36 | 2.83 | 13.0775 | 13.4035 | 12.98 | 274135 |
| 1730409780 | 12.73 | -0.22 | -1.70 | 12.67 | 12.7314 | 12.36 | 184738 |
| 1730323500 | 12.95 | -0.17 | -1.31 | 12.99 | 13.14 | 12.8 | 142840 |
| 1730237280 | 13.1215 | -0.21 | -1.56 | 13.4 | 13.4 | 13.089 | 207327 |
| 1730150880 | 13.33 | -0.34 | -2.49 | 13.5289 | 13.72 | 13.233 | 181686 |
| 1729891500 | 13.67 | 0.32 | 2.40 | 13.62 | 14.2136 | 13.61 | 234970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
