First Quantum Minerals Ltd. FM
TSX · Canada · Non-Energy Minerals
CAD 38.44+0.21 (+0.55%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 38.44 | +0.55% | CAD 38.00 | CAD 40.54 | CAD 37.98 | 7.19M |
| 2026-09-30 | CAD 38.23 | -15.27% | CAD 45.67 | CAD 46.10 | CAD 28.00 | 10.22M |
| 2026-09-29 | CAD 45.12 | +0.65% | CAD 45.00 | CAD 45.41 | CAD 44.61 | 1.56M |
| 2026-09-28 | CAD 44.83 | -1.56% | CAD 43.98 | CAD 45.19 | CAD 43.67 |
| 1.06M |
| 2026-09-25 | CAD 45.54 | +1.40% | CAD 44.97 | CAD 45.90 | CAD 44.50 | 1.56M |
| 2026-09-24 | CAD 44.91 | -0.58% | CAD 44.79 | CAD 45.22 | CAD 44.09 | 1.69M |
| 2026-09-23 | CAD 45.17 | -2.94% | CAD 45.61 | CAD 45.98 | CAD 44.44 | 1.89M |
| 2026-09-22 | CAD 46.54 | +2.85% | CAD 45.65 | CAD 47.11 | CAD 45.30 | 1.42M |
| 2026-09-21 | CAD 45.25 | +3.86% | CAD 44.37 | CAD 45.26 | CAD 43.75 | 1.93M |
| 2026-09-18 | CAD 43.57 | -0.89% | CAD 44.02 | CAD 44.06 | CAD 42.75 | 4.70M |
| 2026-09-17 | CAD 43.96 | +4.00% | CAD 43.79 | CAD 44.54 | CAD 43.30 | 1.62M |
| 2026-09-16 | CAD 42.27 | +0.71% | CAD 42.71 | CAD 42.93 | CAD 41.51 | 1.60M |
| 2026-09-15 | CAD 41.97 | -0.78% | CAD 42.48 | CAD 42.48 | CAD 41.38 | 1.01M |
| 2026-09-14 | CAD 42.30 | -3.73% | CAD 42.26 | CAD 42.67 | CAD 41.30 | 2.55M |
| 2026-09-11 | CAD 43.94 | +2.31% | CAD 43.60 | CAD 45.53 | CAD 43.12 | 2.75M |
| 2026-09-10 | CAD 42.95 | -7.24% | CAD 44.11 | CAD 44.48 | CAD 42.79 | 2.46M |
| 2026-09-09 | CAD 46.30 | +0.83% | CAD 46.18 | CAD 46.75 | CAD 45.20 | 1.12M |
| 2026-09-08 | CAD 45.92 | +3.01% | CAD 45.30 | CAD 46.85 | CAD 45.05 | 3.46M |
| 2026-09-04 | CAD 44.58 | -1.02% | CAD 44.48 | CAD 45.10 | CAD 44.23 | 809.40K |
| 2026-09-03 | CAD 45.04 | +3.54% | CAD 44.51 | CAD 45.10 | CAD 43.38 | 1.74M |
| 2026-09-02 | CAD 43.50 | -1.81% | CAD 44.74 | CAD 45.17 | CAD 43.32 | 1.86M |
| 2026-09-01 | CAD 44.30 | -3.90% | CAD 45.08 | CAD 45.64 | CAD 44.10 | 2.30M |
| 2026-08-31 | CAD 46.10 | -3.48% | CAD 47.96 | CAD 48.13 | CAD 45.55 | 4.17M |
| 2026-08-28 | CAD 47.76 | -1.26% | CAD 48.50 | CAD 48.83 | CAD 47.34 | 1.69M |
| 2026-08-27 | CAD 48.37 | +0.83% | CAD 47.72 | CAD 48.50 | CAD 47.20 | 1.93M |
| 2026-08-26 | CAD 47.97 | -1.48% | CAD 48.18 | CAD 48.91 | CAD 47.48 | 2.08M |
| 2026-08-25 | CAD 48.69 | +2.20% | CAD 47.34 | CAD 49.08 | CAD 47.26 | 1.77M |
| 2026-08-24 | CAD 47.64 | +0.27% | CAD 47.98 | CAD 49.27 | CAD 46.89 | 1.58M |
| 2026-08-21 | CAD 47.51 | +3.26% | CAD 47.00 | CAD 47.99 | CAD 46.88 | 3.31M |
| 2026-08-20 | CAD 46.01 | +4.02% | CAD 43.73 | CAD 46.26 | CAD 43.42 | 3.64M |
| 2026-08-19 | CAD 44.23 | +1.77% | CAD 44.17 | CAD 44.80 | CAD 43.72 | 2.54M |
| 2026-08-18 | CAD 43.46 | -2.75% | CAD 43.92 | CAD 44.22 | CAD 43.11 | 1.34M |
| 2026-08-17 | CAD 44.69 | +2.38% | CAD 43.82 | CAD 45.06 | CAD 43.58 | 1.55M |
| 2026-08-14 | CAD 43.65 | +0.95% | CAD 43.21 | CAD 43.87 | CAD 43.00 | 1.47M |
| 2026-08-13 | CAD 43.24 | -2.13% | CAD 43.85 | CAD 44.20 | CAD 42.90 | 1.87M |
| 2026-08-12 | CAD 44.18 | +0.09% | CAD 44.95 | CAD 45.08 | CAD 44.06 | 2.20M |
| 2026-08-11 | CAD 44.14 | -0.63% | CAD 44.53 | CAD 44.81 | CAD 43.57 | 1.99M |
| 2026-08-10 | CAD 44.42 | +1.72% | CAD 43.57 | CAD 44.79 | CAD 43.31 | 1.91M |
| 2026-08-07 | CAD 43.67 | +3.98% | CAD 42.60 | CAD 43.75 | CAD 41.96 | 2.87M |
| 2026-08-06 | CAD 42.00 | -1.48% | CAD 42.31 | CAD 43.20 | CAD 41.80 | 3.23M |
| 2026-08-05 | CAD 42.63 | +1.21% | CAD 42.83 | CAD 43.70 | CAD 42.49 | 2.07M |
| 2026-08-04 | CAD 42.12 | +8.39% | CAD 40.58 | CAD 42.31 | CAD 40.32 | 4.03M |
| 2026-07-31 | CAD 38.86 | -0.26% | CAD 39.18 | CAD 39.53 | CAD 37.66 | 2.73M |
| 2026-07-30 | CAD 38.96 | +2.61% | CAD 39.20 | CAD 39.35 | CAD 37.77 | 2.62M |
| 2026-07-29 | CAD 37.97 | +1.23% | CAD 36.72 | CAD 39.37 | CAD 36.50 | 4.10M |
| 2026-07-28 | CAD 37.51 | -2.32% | CAD 37.73 | CAD 38.09 | CAD 36.21 | 3.74M |
| 2026-07-27 | CAD 38.40 | -0.31% | CAD 38.98 | CAD 39.00 | CAD 36.94 | 2.99M |
| 2026-07-24 | CAD 38.52 | -1.36% | CAD 39.10 | CAD 39.40 | CAD 38.12 | 1.91M |
| 2026-07-23 | CAD 39.05 | -0.38% | CAD 38.43 | CAD 39.29 | CAD 38.34 | 2.83M |
| 2026-07-22 | CAD 39.20 | -0.96% | CAD 39.49 | CAD 40.50 | CAD 38.79 | 2.82M |
| 2026-07-21 | CAD 39.58 | +5.29% | CAD 38.42 | CAD 40.12 | CAD 38.25 | 3.23M |
| 2026-07-20 | CAD 37.59 | +2.17% | CAD 37.00 | CAD 37.86 | CAD 36.93 | 3.18M |
| 2026-07-17 | CAD 36.79 | -1.60% | CAD 36.00 | CAD 37.11 | CAD 35.35 | 2.38M |
| 2026-07-16 | CAD 37.39 | -2.71% | CAD 37.72 | CAD 37.93 | CAD 37.07 | 1.66M |
| 2026-07-15 | CAD 38.43 | -1.31% | CAD 38.99 | CAD 39.54 | CAD 37.75 | 2.01M |
| 2026-07-14 | CAD 38.94 | +8.26% | CAD 37.36 | CAD 39.38 | CAD 37.36 | 3.02M |
| 2026-07-13 | CAD 35.97 | -8.38% | CAD 38.74 | CAD 39.32 | CAD 35.62 | 3.61M |
| 2026-07-10 | CAD 39.26 | +0.38% | CAD 38.89 | CAD 39.53 | CAD 38.69 | 1.72M |
| 2026-07-09 | CAD 39.11 | +5.42% | CAD 38.01 | CAD 39.52 | CAD 37.32 | 2.46M |
| 2026-07-08 | CAD 37.10 | +1.26% | CAD 35.75 | CAD 37.40 | CAD 35.42 | 4.41M |
| 2026-07-07 | CAD 36.64 | -5.54% | CAD 38.09 | CAD 38.14 | CAD 36.11 | 2.82M |
| 2026-07-06 | CAD 38.79 | -2.54% | CAD 39.62 | CAD 39.78 | CAD 38.64 | 1.59M |
| 2026-07-03 | CAD 39.80 | +1.14% | CAD 39.70 | CAD 40.02 | CAD 39.60 | 660.60K |
| 2026-07-02 | CAD 39.35 | +1.57% | CAD 39.02 | CAD 40.21 | CAD 38.30 | 5.02M |
| 2026-06-30 | CAD 38.74 | +4.34% | CAD 37.53 | CAD 38.87 | CAD 37.50 | 2.63M |
| 2026-06-29 | CAD 37.13 | -0.46% | CAD 37.27 | CAD 37.55 | CAD 36.66 | 3.63M |
| 2026-06-26 | CAD 37.30 | -0.37% | CAD 37.14 | CAD 38.14 | CAD 36.80 | 2.44M |
| 2026-06-25 | CAD 37.44 | +1.88% | CAD 37.80 | CAD 38.24 | CAD 36.73 | 4.68M |
| 2026-06-24 | CAD 36.75 | -5.84% | CAD 37.72 | CAD 38.03 | CAD 36.14 | 2.87M |
| 2026-06-23 | CAD 39.03 | -6.94% | CAD 40.00 | CAD 40.20 | CAD 38.49 | 3.34M |
| 2026-06-22 | CAD 41.94 | -2.49% | CAD 43.07 | CAD 43.20 | CAD 41.30 | 5.43M |
| 2026-06-19 | CAD 43.01 | -0.69% | CAD 42.68 | CAD 43.56 | CAD 41.97 | 3.35M |
| 2026-06-18 | CAD 43.31 | -2.41% | CAD 44.74 | CAD 44.76 | CAD 43.21 | 3.30M |
| 2026-06-17 | CAD 44.38 | -1.64% | CAD 45.10 | CAD 45.64 | CAD 44.16 | 2.36M |
| 2026-06-16 | CAD 45.12 | -1.23% | CAD 45.53 | CAD 45.98 | CAD 44.43 | 3.36M |
| 2026-06-15 | CAD 45.68 | +5.28% | CAD 45.00 | CAD 46.36 | CAD 44.75 | 4.71M |
| 2026-06-12 | CAD 43.39 | +2.77% | CAD 43.00 | CAD 44.14 | CAD 42.68 | 2.15M |
| 2026-06-11 | CAD 42.22 | +6.29% | CAD 40.09 | CAD 42.61 | CAD 40.09 | 2.94M |
| 2026-06-10 | CAD 39.72 | -2.14% | CAD 39.95 | CAD 40.56 | CAD 39.13 | 2.51M |
| 2026-06-09 | CAD 40.59 | +0.25% | CAD 41.34 | CAD 42.16 | CAD 39.29 | 2.59M |
| 2026-06-08 | CAD 40.49 | +1.17% | CAD 40.98 | CAD 41.76 | CAD 40.44 | 2.48M |
| 2026-06-05 | CAD 40.02 | -12.54% | CAD 44.21 | CAD 44.36 | CAD 39.99 | 3.25M |
| 2026-06-04 | CAD 45.76 | +1.02% | CAD 45.12 | CAD 46.19 | CAD 44.72 | 2.77M |
| 2026-06-03 | CAD 45.30 | -1.80% | CAD 45.92 | CAD 46.31 | CAD 44.86 | 3.12M |
| 2026-06-02 | CAD 46.13 | +6.00% | CAD 43.74 | CAD 46.23 | CAD 43.74 | 4.96M |
| 2026-06-01 | CAD 43.52 | +2.54% | CAD 42.00 | CAD 43.65 | CAD 41.19 | 3.19M |
| 2026-05-29 | CAD 42.44 | +2.29% | CAD 41.70 | CAD 42.82 | CAD 41.69 | 7.23M |
| 2026-05-28 | CAD 41.49 | +4.48% | CAD 39.32 | CAD 41.58 | CAD 38.94 | 4.04M |
| 2026-05-27 | CAD 39.71 | +1.61% | CAD 38.67 | CAD 40.19 | CAD 38.66 | 3.82M |
| 2026-05-26 | CAD 39.08 | -1.81% | CAD 38.93 | CAD 39.58 | CAD 38.13 | 3.18M |