ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FQVLF First Quantum Minerals Ltd (PK)

9.10
-0.07 (-0.76%)
Feb 26 2024 - Closed
Delayed by 15 minutes

FQVLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 9.17 -0.13 -1.37% 8.89 9.4835 8.89 113,178
Feb 22 2024 9.2973 0.46 5.17% 8.85 9.81 8.85 691,269
Feb 21 2024 8.8401 0.24 2.79% 8.585 8.9482 8.22 134,614
Feb 20 2024 8.60 -0.44 -4.88% 8.84 8.8613 8.60 156,020
Feb 16 2024 9.0415 0.20 2.31% 8.40 9.08 8.40 140,073
Feb 15 2024 8.8373 0.19 2.22% 8.83 8.942 8.80 129,238
Feb 14 2024 8.645 0.04 0.52% 8.515 8.66 8.43 849,972
Feb 13 2024 8.60 -0.39 -4.33% 9.045 9.045 8.35 92,386
Feb 12 2024 8.9896 0.03 0.34% 8.81 9.14 8.81 253,816
Feb 09 2024 8.959 -0.15 -1.66% 8.70 9.02 8.70 96,588
Feb 08 2024 9.11 0.13 1.45% 9.29 9.29 8.9452 1,017,360
Feb 07 2024 8.98 -0.33 -3.54% 9.40 9.40 8.92 64,212
Feb 06 2024 9.31 0.26 2.82% 9.20 9.33 9.0615 145,145
Feb 05 2024 9.055 -0.15 -1.58% 9.04 9.49 8.87 359,516
Feb 02 2024 9.20 -0.22 -2.34% 9.35 9.43 9.03 214,841
Feb 01 2024 9.42 0.34 3.74% 9.08 9.875 9.08 311,398
Jan 31 2024 9.08 -0.45 -4.74% 9.97 9.97 9.08 62,986
Jan 30 2024 9.5315 0.05 0.55% 9.4333 9.63 9.37 105,006
Jan 29 2024 9.479 0.03 0.31% 9.45 9.479 9.2228 214,181
Jan 26 2024 9.45 0.22 2.38% 9.26 9.48 9.18 215,941
Jan 25 2024 9.23 0.00 0.00% 9.03 9.4399 9.03 413,419
Jan 24 2024 9.23 -0.15 -1.60% 9.50 9.50 9.04 164,453
Jan 23 2024 9.38 0.42 4.69% 9.28 9.49 9.235 83,664
Jan 22 2024 8.96 -0.30 -3.24% 9.09 9.27 8.8928 1,175,060
Jan 19 2024 9.26 0.02 0.22% 8.9114 9.42 8.80 1,258,004
Jan 18 2024 9.24 -0.13 -1.39% 9.38 9.56 9.17 296,326
Jan 17 2024 9.37 -0.69 -6.89% 9.74 9.95 9.1685 652,515
Jan 16 2024 10.0633 0.23 2.37% 9.78 10.0633 9.56 881,620
Jan 12 2024 9.83 0.31 3.29% 9.5715 9.98 9.5715 362,857
Jan 11 2024 9.5173 0.13 1.36% 9.30 9.5725 9.30 1,092,318
Jan 10 2024 9.39 0.01 0.11% 9.85 9.85 9.21 1,333,143
Jan 09 2024 9.38 -0.32 -3.25% 9.69 9.9127 9.38 371,351
Jan 08 2024 9.695 0.24 2.58% 9.60 9.8001 9.45 557,198
Jan 05 2024 9.4514 -0.35 -3.56% 9.81 10.01 9.31 325,943
Jan 04 2024 9.80 -0.14 -1.41% 10.44 10.79 9.53 872,013
Jan 03 2024 9.94 0.95 10.57% 9.00 10.92 8.48 972,764
Jan 02 2024 8.99 0.72 8.71% 8.28 9.375 8.20 132,812
Dec 29 2023 8.27 -0.08 -0.96% 8.45 8.45 8.09 115,574
Dec 28 2023 8.35 -0.18 -2.11% 8.60 8.6194 8.272 94,663
Dec 27 2023 8.53 -0.09 -1.04% 8.50 8.62 8.36 53,045
Dec 26 2023 8.62 0.30 3.61% 8.36 9.02 8.00 86,071
Dec 22 2023 8.32 0.29 3.61% 8.18 8.62 8.06 96,027
Dec 21 2023 8.03 0.28 3.61% 7.9297 8.04 7.89 167,387
Dec 20 2023 7.75 -0.38 -4.71% 8.27 8.27 7.75 110,081
Dec 19 2023 8.133 0.41 5.35% 7.88 8.17 7.88 149,772
Dec 18 2023 7.7202 0.01 0.15% 8.02 8.0883 7.7202 106,611
Dec 15 2023 7.7088 0.08 1.03% 7.72 8.01 7.58 87,084
Dec 14 2023 7.63 -0.27 -3.42% 7.53 8.26 7.53 666,118
Dec 13 2023 7.90 0.80 11.27% 7.00 7.90 6.92 133,237
Dec 12 2023 7.10 -0.18 -2.47% 7.56 7.99 7.09 69,623
Dec 11 2023 7.28 -0.38 -4.96% 7.695 7.74 7.27 141,689
Dec 08 2023 7.6599 -0.08 -1.02% 7.84 8.02 7.58 124,756
Dec 07 2023 7.7388 0.02 0.24% 7.96 7.96 7.56 325,220
Dec 06 2023 7.72 -0.30 -3.74% 7.92 8.14 7.72 69,407
Dec 05 2023 8.02 -0.13 -1.56% 8.545 8.94 7.96 78,435
Dec 04 2023 8.1473 -0.17 -2.06% 8.29 8.50 8.00 87,596
Dec 01 2023 8.3185 0.14 1.76% 8.17 8.376 8.14 73,777
Nov 30 2023 8.1744 -0.20 -2.34% 8.685 8.685 8.03 184,913
Nov 29 2023 8.37 -0.92 -9.89% 8.5623 9.12 8.24 176,319
Nov 28 2023 9.2885 -0.06 -0.66% 9.00 9.443 8.5552 191,336

Your Recent History

Delayed Upgrade Clock