First Quantum Minerals Lt... (FQVLF)
OTC: FQVLF
· Real-Time Price · USD
19.02
0.17 (0.90%)
At close: Sep 12, 2025, 3:57 PM
19.00
-0.11%
After-hours: Sep 12, 2025, 03:37 PM EDT
FQVLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.84 | 19.28 | 18.80 | 19.02 | 19.02 | 0.90% | 28,774 |
| Sep 11, 2025 | 18.61 | 18.85 | 18.41 | 18.85 | 18.85 | 3.17% | 50,700 |
| Sep 10, 2025 | 18.35 | 18.51 | 17.97 | 18.27 | 18.27 | -0.44% | 115,630 |
| Sep 9, 2025 | 18.10 | 18.38 | 18.02 | 18.35 | 18.35 | 2.51% | 112,524 |
| Sep 8, 2025 | 18.00 | 18.00 | 17.74 | 17.90 | 17.90 | 0.90% | 133,300 |
| Sep 5, 2025 | 18.00 | 18.04 | 17.60 | 17.74 | 17.74 | 0.97% | 183,900 |
| Sep 4, 2025 | 17.14 | 17.99 | 17.14 | 17.57 | 17.57 | -2.98% | 90,200 |
| Sep 3, 2025 | 17.51 | 18.28 | 17.51 | 18.11 | 18.11 | 5.47% | 118,200 |
| Sep 2, 2025 | 16.87 | 17.17 | 16.80 | 17.17 | 17.17 | -2.17% | 93,438 |
| Aug 29, 2025 | 16.98 | 17.57 | 16.98 | 17.55 | 17.55 | 2.39% | 112,000 |
| Aug 28, 2025 | 17.00 | 17.14 | 16.95 | 17.14 | 17.14 | 1.24% | 66,100 |
| Aug 27, 2025 | 15.98 | 16.93 | 15.98 | 16.93 | 16.93 | -1.40% | 42,044 |
| Aug 26, 2025 | 16.81 | 17.17 | 16.81 | 17.17 | 17.17 | 1.12% | 190,000 |
| Aug 25, 2025 | 16.15 | 17.11 | 16.15 | 16.98 | 16.98 | 0.30% | 69,130 |
| Aug 22, 2025 | 15.65 | 16.93 | 15.65 | 16.93 | 16.93 | 4.25% | 306,220 |
| Aug 21, 2025 | 15.60 | 16.30 | 15.60 | 16.24 | 16.24 | 0.56% | 104,449 |
| Aug 20, 2025 | 16.49 | 16.52 | 16.06 | 16.15 | 16.15 | -2.30% | 72,939 |
| Aug 19, 2025 | 16.75 | 16.85 | 16.50 | 16.53 | 16.53 | -2.42% | 44,500 |
| Aug 18, 2025 | 16.97 | 16.97 | 16.87 | 16.94 | 16.94 | -0.99% | 62,148 |
| Aug 15, 2025 | 16.15 | 17.23 | 16.15 | 17.11 | 17.11 | -0.06% | 35,021 |