First Quantum Minerals Ltd. FM
TSX · Kanada · Enerji Dışı Mineraller
CAD 38,44+0,21 (+%0,55)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 38,44 | +%0,55 | CAD 38,00 | CAD 40,54 | CAD 37,98 | 7,18M |
| 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 |