Fresnillo (FNLPF)
OTC: FNLPF
· Real-Time Price · USD
22.85
-0.64 (-2.72%)
At close: Aug 15, 2025, 1:05 PM
22.85
0.00%
After-hours: Aug 15, 2025, 01:05 PM EDT
FNLPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.33 | 23.36 | 22.33 | 23.07 | 23.07 | -1.79% | 4,048 |
| Aug 13, 2025 | 23.63 | 23.63 | 23.11 | 23.49 | 23.28 | -0.89% | 10,739 |
| Aug 12, 2025 | 23.61 | 23.70 | 23.42 | 23.70 | 23.49 | 1.28% | 5,024 |
| Aug 11, 2025 | 22.65 | 23.60 | 22.65 | 23.40 | 23.19 | 2.86% | 11,510 |
| Aug 8, 2025 | 23.00 | 23.66 | 22.68 | 22.75 | 22.55 | 0.00% | 8,100 |
| Aug 7, 2025 | 22.38 | 23.00 | 22.24 | 22.75 | 22.55 | 3.41% | 13,900 |
| Aug 6, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 21.81 | 10.00% | 9,204 |
| Aug 5, 2025 | 19.33 | 20.41 | 19.33 | 20.00 | 19.82 | 4.93% | 17,500 |
| Aug 4, 2025 | 19.64 | 19.64 | 19.02 | 19.06 | 18.89 | 1.55% | 4,700 |
| Aug 1, 2025 | 18.37 | 19.11 | 18.37 | 18.77 | 18.61 | 2.12% | 8,000 |
| Jul 31, 2025 | 18.65 | 18.65 | 18.35 | 18.38 | 18.22 | -1.45% | 7,600 |
| Jul 30, 2025 | 18.56 | 18.88 | 18.56 | 18.65 | 18.48 | -1.84% | 4,230 |
| Jul 29, 2025 | 18.75 | 19.11 | 18.72 | 19.00 | 18.83 | 3.77% | 2,640 |
| Jul 28, 2025 | 19.17 | 19.17 | 18.31 | 18.31 | 18.15 | -5.37% | 10,100 |
| Jul 25, 2025 | 18.70 | 19.54 | 18.70 | 19.35 | 19.17 | -1.53% | 9,648 |
| Jul 24, 2025 | 19.36 | 19.70 | 19.36 | 19.65 | 19.48 | -0.25% | 11,200 |
| Jul 23, 2025 | 19.69 | 19.92 | 19.68 | 19.70 | 19.53 | -0.66% | 10,400 |
| Jul 22, 2025 | 20.18 | 20.18 | 19.70 | 19.83 | 19.65 | -1.73% | 7,741 |
| Jul 21, 2025 | 19.99 | 20.18 | 19.99 | 20.18 | 20.00 | 4.29% | 4,239 |
| Jul 18, 2025 | 19.69 | 19.69 | 19.25 | 19.35 | 19.17 | -1.73% | 11,900 |