Fresnillo (FNLPF)
OTC: FNLPF
· Real-Time Price · USD
29.59
1.22 (4.30%)
At close: Sep 10, 2025, 3:24 PM
29.59
0.00%
After-hours: Sep 09, 2025, 08:00 PM EDT
FNLPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 28.70 | 29.73 | 28.70 | 29.59 | 29.59 | 4.30% | 10,836 |
| Sep 9, 2025 | 29.80 | 29.85 | 28.36 | 28.37 | 28.37 | -4.93% | 17,048 |
| Sep 8, 2025 | 29.85 | 30.00 | 29.40 | 29.84 | 29.84 | 5.59% | 15,800 |
| Sep 5, 2025 | 28.28 | 29.10 | 28.26 | 28.26 | 28.26 | 0.82% | 22,246 |
| Sep 4, 2025 | 28.09 | 28.40 | 27.80 | 28.03 | 28.03 | -0.07% | 10,519 |
| Sep 3, 2025 | 27.01 | 28.09 | 27.01 | 28.05 | 28.05 | 8.64% | 24,545 |
| Sep 2, 2025 | 24.47 | 25.83 | 24.47 | 25.82 | 25.82 | 6.39% | 26,800 |
| Aug 29, 2025 | 24.35 | 24.44 | 23.90 | 24.27 | 24.27 | 0.25% | 7,446 |
| Aug 28, 2025 | 23.40 | 24.67 | 23.40 | 24.21 | 24.21 | 0.88% | 9,600 |
| Aug 27, 2025 | 24.00 | 24.00 | 23.45 | 24.00 | 24.00 | 0.00% | 4,600 |
| Aug 26, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 6.10% | 13,400 |
| Aug 25, 2025 | 22.80 | 22.80 | 22.57 | 22.62 | 22.62 | -0.57% | 7,944 |
| Aug 22, 2025 | 23.09 | 23.09 | 22.57 | 22.75 | 22.75 | 0.93% | 1,903 |
| Aug 21, 2025 | 22.56 | 23.11 | 22.52 | 22.54 | 22.54 | -0.49% | 3,500 |
| Aug 20, 2025 | 22.37 | 22.71 | 22.37 | 22.65 | 22.65 | 2.07% | 4,600 |
| Aug 19, 2025 | 23.34 | 23.34 | 22.04 | 22.19 | 22.19 | -3.98% | 3,000 |
| Aug 18, 2025 | 22.80 | 23.25 | 22.80 | 23.11 | 23.11 | 1.36% | 3,900 |
| Aug 15, 2025 | 22.90 | 22.94 | 22.62 | 22.80 | 22.80 | -1.17% | 11,023 |
| 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 |