ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FQVLF First Quantum Minerals Ltd (PK)

12.083
-0.017 (-0.14%)
Jul 26 2024 - Closed
Delayed by 15 minutes

FQVLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 12.083 -0.02 -0.14% 12.1505 12.29 12.00 83,655
Jul 25 2024 12.10 -0.10 -0.82% 11.87 12.205 11.58 1,252,735
Jul 24 2024 12.20 0.36 3.05% 11.31 12.43 11.31 95,614
Jul 23 2024 11.839 -0.16 -1.34% 12.00 12.00 11.50 102,930
Jul 22 2024 12.00 -0.03 -0.25% 11.99 12.55 11.853 418,071
Jul 19 2024 12.03 0.10 0.84% 11.85 12.04 11.8486 200,881
Jul 18 2024 11.93 -0.75 -5.91% 12.517 12.517 11.902 163,734
Jul 17 2024 12.68 -0.26 -2.01% 12.35 12.88 12.35 87,445
Jul 16 2024 12.94 -0.46 -3.40% 13.00 13.12 12.76 161,342
Jul 15 2024 13.395 -0.62 -4.39% 14.02 14.02 13.395 395,109
Jul 12 2024 14.01 0.29 2.11% 13.92 14.22 13.815 52,994
Jul 11 2024 13.72 0.29 2.16% 12.75 13.72 12.75 108,697
Jul 10 2024 13.43 0.35 2.68% 12.59 13.43 12.59 52,019
Jul 09 2024 13.08 -0.18 -1.36% 13.12 13.385 13.08 52,570
Jul 08 2024 13.26 -0.71 -5.08% 13.00 13.83 13.00 101,239
Jul 05 2024 13.97 -0.29 -2.01% 13.83 14.50 13.83 76,065
Jul 03 2024 14.257 0.52 3.76% 13.08 14.60 13.08 100,643
Jul 02 2024 13.74 0.39 2.92% 13.57 14.13 13.475 59,365
Jul 01 2024 13.35 0.15 1.14% 13.40 13.76 13.00 86,326
Jun 28 2024 13.20 -0.95 -6.72% 14.10 14.29 12.665 159,977
Jun 27 2024 14.1503 -0.16 -1.12% 14.50 15.00 13.64 71,505
Jun 26 2024 14.31 0.91 6.80% 13.59 14.34 13.59 240,961
Jun 25 2024 13.3985 0.10 0.74% 13.061 13.46 13.01 62,200
Jun 24 2024 13.30 0.78 6.23% 12.42 13.59 12.39 324,463
Jun 21 2024 12.52 -0.02 -0.16% 12.3885 12.77 12.3885 588,403
Jun 20 2024 12.54 0.42 3.47% 11.895 12.64 11.895 262,008
Jun 18 2024 12.12 0.30 2.54% 11.41 12.26 11.41 441,787
Jun 17 2024 11.82 -0.17 -1.44% 11.23 12.13 11.23 433,899
Jun 14 2024 11.993 0.20 1.72% 11.82 12.01 11.71 252,001
Jun 13 2024 11.79 -0.40 -3.28% 12.17 12.93 11.72 346,428
Jun 12 2024 12.19 -0.14 -1.13% 12.395 12.905 12.19 232,912
Jun 11 2024 12.3288 -0.07 -0.57% 12.27 12.39 11.9494 424,688
Jun 10 2024 12.40 0.11 0.90% 12.2555 12.47 12.25 316,945
Jun 07 2024 12.29 -0.36 -2.85% 12.67 12.67 12.03 374,049
Jun 06 2024 12.65 0.16 1.29% 12.63 12.69 12.4525 403,106
Jun 05 2024 12.4895 0.59 4.95% 12.00 12.6899 12.00 144,638
Jun 04 2024 11.90 -0.77 -6.08% 12.35 12.36 11.66 336,606
Jun 03 2024 12.67 -0.17 -1.32% 13.0499 13.0499 12.35 270,352
May 31 2024 12.84 -0.23 -1.76% 13.00 13.273 12.47 434,994
May 30 2024 13.07 0.19 1.48% 12.71 13.20 12.71 429,069
May 29 2024 12.88 -0.71 -5.23% 13.16 13.265 12.805 198,877
May 28 2024 13.5915 0.28 2.11% 13.24 13.73 13.24 56,220
May 24 2024 13.31 0.38 2.95% 13.04 13.36 12.8927 86,708
May 23 2024 12.9285 -0.67 -4.90% 13.54 13.96 12.88 113,339
May 22 2024 13.5946 -1.08 -7.33% 14.51 14.51 13.5799 285,728
May 21 2024 14.6701 0.11 0.76% 14.41 15.20 14.39 654,279
May 20 2024 14.56 0.30 2.10% 13.99 14.81 13.39 46,952
May 17 2024 14.26 0.99 7.46% 14.19 14.29 13.43 106,244
May 16 2024 13.27 -0.37 -2.71% 12.82 13.705 12.82 592,482
May 15 2024 13.64 -0.67 -4.68% 14.4384 14.48 13.586 774,828
May 14 2024 14.31 1.16 8.80% 13.3675 14.37 12.87 482,386
May 13 2024 13.1528 -0.18 -1.33% 13.31 13.49 13.077 172,255
May 10 2024 13.33 0.13 1.00% 13.25 13.9175 13.25 913,330
May 09 2024 13.1984 -0.08 -0.61% 13.50 13.76 13.1984 81,663
May 08 2024 13.28 -0.22 -1.59% 13.50 13.50 13.027 789,381
May 07 2024 13.495 0.06 0.48% 13.47 13.60 12.9675 317,914
May 06 2024 13.43 -0.18 -1.33% 13.76 13.98 13.24 400,561
May 03 2024 13.6106 1.32 10.75% 12.515 13.6106 12.515 220,305
May 02 2024 12.29 -0.25 -1.99% 12.775 13.50 12.0146 542,043
May 01 2024 12.54 -0.44 -3.39% 12.55 13.26 12.07 257,773
Apr 30 2024 12.98 0.12 0.93% 12.82 13.10 12.42 484,056
Apr 29 2024 12.8599 -0.51 -3.82% 13.99 13.99 12.58 188,158

Your Recent History

Delayed Upgrade Clock