First Quantum Minerals Lt... (FQVLF)
OTC: FQVLF
· Real-Time Price · USD
17.07
-0.24 (-1.39%)
At close: Aug 14, 2025, 3:58 PM
17.11
0.23%
After-hours: Aug 14, 2025, 03:55 PM EDT
FQVLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.30 | 17.30 | 16.89 | 17.12 | 17.11 | -1.10% | 41,364 |
| Aug 13, 2025 | 17.35 | 17.44 | 17.11 | 17.31 | 17.31 | 0.76% | 45,044 |
| Aug 12, 2025 | 16.76 | 17.29 | 16.76 | 17.18 | 17.18 | 2.20% | 39,132 |
| Aug 11, 2025 | 17.15 | 17.38 | 16.50 | 16.81 | 16.81 | -2.72% | 28,314 |
| Aug 8, 2025 | 16.98 | 17.32 | 16.98 | 17.28 | 17.28 | 2.67% | 45,418 |
| Aug 7, 2025 | 15.83 | 16.96 | 15.83 | 16.83 | 16.83 | 0.78% | 48,649 |
| Aug 6, 2025 | 16.93 | 16.98 | 16.57 | 16.70 | 16.70 | -1.42% | 222,628 |
| Aug 5, 2025 | 16.42 | 17.08 | 16.42 | 16.94 | 16.94 | -0.65% | 547,607 |
| Aug 4, 2025 | 16.50 | 17.05 | 16.05 | 17.05 | 17.05 | 5.90% | 8,600 |
| Aug 1, 2025 | 16.65 | 16.65 | 16.08 | 16.10 | 16.10 | -4.17% | 232,339 |
| Jul 31, 2025 | 16.30 | 16.89 | 16.30 | 16.80 | 16.80 | 1.14% | 160,319 |
| Jul 30, 2025 | 17.18 | 17.18 | 16.35 | 16.61 | 16.61 | -2.29% | 158,500 |
| Jul 29, 2025 | 17.10 | 17.13 | 16.86 | 17.00 | 17.00 | -0.99% | 110,449 |
| Jul 28, 2025 | 16.80 | 17.52 | 16.80 | 17.17 | 17.17 | -0.81% | 262,000 |
| Jul 25, 2025 | 17.30 | 17.34 | 16.96 | 17.31 | 17.31 | -1.25% | 136,319 |
| Jul 24, 2025 | 17.39 | 18.11 | 17.39 | 17.53 | 17.53 | -2.34% | 67,700 |
| Jul 23, 2025 | 16.75 | 18.10 | 16.75 | 17.95 | 17.95 | 0.39% | 270,800 |
| Jul 22, 2025 | 17.53 | 17.90 | 17.28 | 17.88 | 17.88 | 3.17% | 300,224 |
| Jul 21, 2025 | 17.21 | 17.42 | 17.19 | 17.33 | 17.33 | 1.70% | 213,000 |
| Jul 18, 2025 | 17.21 | 17.21 | 17.04 | 17.04 | 17.04 | -0.81% | 269,400 |