7,650.25

+36.25

+0.48%

52,114.00

+196.00

+0.38%

28,798.50

+264.50

+0.93%

Russell 2000 Futures

2,839.80

+18.50

+0.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,917.80

+18.90

+0.48%

78,563.71

+899.35

+1.16%

Crude Oil Dec 26

100.60

-3.52

-3.38%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Fresnillo plc (FNLPF)

29.97 -1.78 (-5.61%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	30.00	30.66	29.95	29.97	29.97	6,200
Oct 29, 2026	31.03	31.98	31.03	31.75	31.75	4,200
Oct 28, 2026	32.00	32.22	31.72	31.72	31.72	2,800
Oct 27, 2026	32.76	32.77	31.44	32.16	32.16	11,600
Oct 26, 2026	30.84	32.26	30.84	31.90	31.90	15,700
Oct 23, 2026	32.00	32.03	31.03	31.05	31.05	6,400
Oct 22, 2026	33.99	34.85	33.25	33.25	33.25	5,200
Oct 21, 2026	36.95	36.95	34.56	34.56	34.56	2,600
Oct 20, 2026	35.59	37.27	35.59	36.70	36.70	2,200
Oct 19, 2026	35.50	37.04	35.49	35.80	35.80	6,100
Oct 16, 2026	35.75	36.83	35.75	36.69	36.69	1,400
Oct 15, 2026	35.00	35.53	34.59	35.53	35.53	10,500
Oct 14, 2026	35.85	35.85	34.00	34.19	34.19	4,500
Oct 13, 2026	35.95	36.33	35.89	36.00	36.00	3,600
Oct 12, 2026	37.01	37.20	36.44	36.44	36.44	5,200
Oct 9, 2026	36.05	37.66	36.05	36.42	36.42	3,000
Oct 8, 2026	34.39	35.66	34.39	35.66	35.66	4,100
Oct 7, 2026	35.40	35.68	35.24	35.26	35.26	1,600
Oct 6, 2026	36.37	36.37	36.37	36.37	36.37	400
Oct 5, 2026	35.50	37.44	35.50	37.44	37.44	4,000
Oct 2, 2026	35.88	36.18	35.88	36.16	36.16	4,300
Oct 1, 2026	35.81	37.28	35.42	35.88	35.88	5,800
Sep 30, 2026	37.33	37.33	35.81	36.85	36.85	800
Sep 29, 2026	35.81	36.40	35.81	35.85	35.85	2,300
Sep 28, 2026	36.75	36.84	36.51	36.75	36.75	3,400
Sep 25, 2026	37.54	37.67	37.54	37.67	37.67	700
Sep 24, 2026	38.10	38.31	36.68	37.28	37.28	77,100
Sep 23, 2026	39.25	39.27	38.40	38.50	38.50	2,700
Sep 22, 2026	40.00	41.50	39.25	41.50	41.50	4,400
Sep 21, 2026	40.25	41.13	39.93	39.93	39.93	3,700
Sep 18, 2026	40.40	41.53	40.40	40.85	40.85	1,500
Sep 17, 2026	40.14	40.54	40.02	40.54	40.54	1,700
Sep 16, 2026	39.55	39.55	39.23	39.23	39.23	700
Sep 15, 2026	39.82	39.82	38.94	39.00	39.00	2,400
Sep 14, 2026	39.80	39.80	38.95	39.35	39.35	4,800
Sep 11, 2026	42.23	42.23	40.01	41.01	41.01	1,500
Sep 10, 2026	40.05	40.24	39.71	40.05	40.05	4,300
Sep 9, 2026	42.28	42.28	41.19	41.43	41.43	2,300
Sep 8, 2026	41.64	42.65	41.15	41.15	41.15	7,500
Sep 4, 2026	44.79	44.79	42.70	42.70	42.70	1,700
Sep 3, 2026	41.90	42.75	41.85	42.30	42.30	4,500
Sep 2, 2026	40.72	41.90	40.72	40.73	40.73	2,600
Sep 1, 2026	41.10	42.12	40.02	40.24	40.24	3,200
Aug 31, 2026	43.28	44.02	42.83	43.58	43.58	2,400
Aug 28, 2026	42.90	43.50	42.38	42.38	42.38	10,400
Aug 27, 2026	43.36	43.44	42.48	42.96	42.96	12,500
Aug 26, 2026	43.55	44.29	42.96	43.41	43.41	2,800
Aug 25, 2026	44.02	44.33	43.00	44.33	44.33	5,600
Aug 24, 2026	45.77	45.77	43.00	43.80	43.80	40,000
Aug 21, 2026	43.90	45.00	43.21	44.09	44.09	16,500
Aug 20, 2026	42.50	43.87	42.50	42.86	42.86	4,600
Aug 19, 2026	41.20	42.01	41.20	41.43	41.43	12,000
Aug 18, 2026	39.25	40.46	39.19	39.53	39.53	3,300
Aug 17, 2026	39.00	40.30	39.00	40.30	40.30	3,800
Aug 14, 2026	39.58	39.58	38.43	38.71	38.71	7,500
Aug 13, 2026	41.70	41.70	39.21	39.21	39.21	7,000
Aug 12, 2026	40.77	41.75	40.77	41.30	41.30	3,600
Aug 11, 2026	40.50	40.50	40.11	40.11	40.11	2,800
Aug 10, 2026	39.79	41.25	38.85	40.40	40.40	6,500
Aug 7, 2026	38.21	39.00	38.21	39.00	39.00	8,700
Aug 6, 2026	36.81	37.64	36.32	37.06	37.06	4,100
Aug 5, 2026	35.99	38.06	35.94	37.56	37.56	6,700
Aug 4, 2026	33.99	35.09	33.97	35.09	35.09	4,200
Aug 3, 2026	33.76	34.61	32.67	33.39	33.39	19,900
Jul 31, 2026	33.90	33.90	33.76	33.76	33.76	1,500
Jul 30, 2026	34.00	35.54	33.95	35.54	35.54	4,200
Jul 29, 2026	32.23	34.26	32.23	33.20	33.20	2,500
Jul 28, 2026	34.01	34.02	33.80	34.02	34.02	1,700
Jul 27, 2026	34.42	34.53	33.13	33.80	33.80	5,100
Jul 24, 2026	33.72	34.83	32.84	32.84	32.84	8,600
Jul 23, 2026	34.99	34.99	33.31	33.31	33.31	6,900
Jul 22, 2026	34.85	35.90	34.85	35.45	35.45	3,100
Jul 21, 2026	33.60	34.50	33.51	34.50	34.50	5,800
Jul 20, 2026	32.51	33.52	32.25	33.01	33.01	10,300
Jul 17, 2026	31.75	33.00	31.75	32.50	32.50	4,500
Jul 16, 2026	34.01	34.49	32.52	32.56	32.56	14,600
Jul 15, 2026	34.24	34.24	33.29	34.00	34.00	2,500
Jul 14, 2026	35.00	35.79	34.80	34.85	34.85	6,000
Jul 13, 2026	35.67	35.67	34.24	34.75	34.75	8,000
Jul 10, 2026	35.50	36.10	34.87	36.10	36.10	7,100
Jul 9, 2026	37.20	37.20	35.62	36.61	36.61	5,700
Jul 8, 2026	36.00	36.26	34.52	35.23	35.23	4,400
Jul 7, 2026	37.38	37.98	36.00	36.55	36.55	2,100
Jul 6, 2026	39.00	39.00	37.58	37.58	37.58	4,400
Jul 2, 2026	38.61	39.58	37.65	38.25	38.25	6,800
Jul 1, 2026	36.94	37.24	36.00	37.24	37.24	5,100
Jun 30, 2026	37.28	37.28	36.57	36.94	36.94	4,600
Jun 29, 2026	36.54	38.25	36.54	38.25	38.25	6,400
Jun 26, 2026	38.00	39.19	37.38	39.19	39.19	2,000
Jun 25, 2026	37.25	37.99	36.37	37.37	37.37	3,900
Jun 24, 2026	36.01	37.05	35.14	36.37	36.37	10,700
Jun 23, 2026	39.10	39.40	37.05	38.15	38.15	16,800
Jun 22, 2026	39.88	41.54	39.81	40.71	40.71	4,600
Jun 18, 2026	42.89	42.89	40.46	40.93	40.93	12,000
Jun 17, 2026	43.41	44.50	43.41	44.10	44.10	5,800
Jun 16, 2026	43.90	44.28	42.47	43.33	43.33	13,400
Jun 15, 2026	45.85	45.85	42.13	43.01	43.01	8,000
Jun 12, 2026	40.13	41.00	39.19	40.00	40.00	7,200
Jun 11, 2026	37.50	38.56	37.44	38.56	38.56	8,500
Jun 10, 2026	38.46	39.00	37.50	38.37	38.37	15,700
Jun 9, 2026	39.51	40.05	38.49	39.15	39.15	6,000
Jun 8, 2026	39.34	41.68	38.58	39.50	39.50	8,800
Jun 5, 2026	42.00	42.00	40.16	40.34	40.34	6,600
Jun 4, 2026	43.00	44.40	42.01	43.20	43.20	3,900
Jun 3, 2026	43.70	43.70	43.68	43.68	43.68	800
Jun 2, 2026	45.02	45.19	44.39	44.39	44.39	1,100
Jun 1, 2026	44.97	44.97	42.64	43.86	43.86	9,100
May 29, 2026	43.73	44.54	43.73	44.54	44.54	6,700
May 28, 2026	42.60	44.10	42.60	43.55	43.55	4,500
May 27, 2026	43.80	43.80	42.37	42.37	42.37	4,100
May 26, 2026	44.04	44.71	43.88	44.38	44.38	1,600
May 22, 2026	44.73	45.45	42.61	43.01	43.01	2,700
May 21, 2026	44.65	45.40	44.49	44.80	44.80	6,400
May 20, 2026	43.25	46.00	43.24	44.16	44.16	12,800
May 19, 2026	45.00	45.00	42.84	43.25	43.25	9,100
May 18, 2026	46.16	46.16	44.79	45.95	45.95	3,800
May 15, 2026	45.39	46.90	43.77	44.50	44.50	6,400
May 14, 2026	50.25	50.77	49.90	49.96	49.96	2,200
May 13, 2026	49.05	51.00	49.05	50.77	50.77	8,300
May 12, 2026	51.86	51.86	48.91	50.46	50.46	4,300
May 11, 2026	50.50	51.01	49.26	50.00	50.00	7,100
May 8, 2026	49.35	49.67	49.15	49.25	49.25	1,900
May 7, 2026	49.00	51.00	48.88	49.54	49.54	5,900
May 6, 2026	45.43	48.09	45.14	47.20	47.20	10,100
May 5, 2026	42.32	44.17	42.32	44.00	44.00	1,500
May 4, 2026	44.51	44.51	43.00	43.00	43.00	13,000
May 1, 2026	44.41	44.50	43.80	44.50	44.50	900
Apr 30, 2026	44.38	44.38	42.83	43.75	43.75	3,300
Apr 29, 2026	43.89	43.89	41.39	41.96	41.96	3,800
Apr 28, 2026	45.84	45.84	42.85	43.89	43.89	6,100
Apr 27, 2026	46.50	46.50	44.59	46.21	46.21	5,600
Apr 24, 2026	46.00	47.25	46.00	46.00	46.00	1,700
Apr 23, 2026	47.00	47.00	45.27	45.27	45.27	15,000
Apr 22, 2026	50.43	51.38	48.71	50.19	50.19	3,400
Apr 21, 2026	49.74	50.02	48.50	48.85	48.85	4,800
Apr 20, 2026	51.00	51.67	49.45	50.50	50.50	2,900
Apr 17, 2026	48.91	51.50	48.81	51.50	51.50	6,600
Apr 16, 2026	49.77	49.77	47.00	47.14	47.14	2,100
Apr 15, 2026	50.00	50.00	47.88	48.31	48.31	2,800
Apr 14, 2026	48.53	50.50	48.53	49.52	49.52	3,800
Apr 13, 2026	45.17	48.25	45.17	48.25	48.25	8,400
Apr 10, 2026	47.50	49.99	47.50	48.30	48.30	2,700
Apr 9, 2026	48.50	48.84	47.00	47.50	47.50	5,000
Apr 8, 2026	49.52	52.00	47.28	48.50	48.50	6,300
Apr 7, 2026	45.75	45.75	44.21	44.21	44.21	8,400
Apr 6, 2026	46.00	46.00	43.99	44.52	44.52	2,300
Apr 2, 2026	45.80	45.80	44.00	45.50	45.50	4,400
Apr 1, 2026	45.05	46.80	45.05	46.29	46.29	10,000
Mar 31, 2026	42.93	44.00	42.93	43.73	43.73	6,300
Mar 30, 2026	42.00	42.00	41.15	41.76	41.76	6,000
Mar 27, 2026	42.08	44.43	41.20	42.00	42.00	6,600
Mar 26, 2026	44.19	44.19	42.08	42.08	42.08	6,100
Mar 25, 2026	45.17	45.21	43.69	44.73	44.73	13,000
Mar 24, 2026	42.00	43.54	42.00	43.54	43.54	9,600
Mar 23, 2026	41.38	44.09	41.23	43.11	43.11	22,600
Mar 20, 2026	41.50	41.50	39.34	39.34	39.34	24,900
Mar 19, 2026	39.73	42.20	39.73	41.20	41.20	30,700
Mar 18, 2026	44.00	45.00	43.17	43.17	43.17	14,300
Mar 17, 2026	46.52	47.48	45.40	47.00	47.00	17,800
Mar 16, 2026	44.37	46.28	44.37	45.39	45.39	9,000
Mar 13, 2026	46.04	48.22	44.25	46.50	46.50	9,500
Mar 12, 2026	49.37	49.76	47.68	48.08	48.08	10,200
Mar 11, 2026	50.39	50.89	47.32	48.50	48.50	6,200
Mar 10, 2026	49.41	52.06	49.41	50.82	50.82	8,200
Mar 9, 2026	45.92	48.54	45.92	47.96	47.96	9,500
Mar 6, 2026	48.37	49.05	46.67	48.98	48.98	19,100
Mar 5, 2026	50.13	50.13	47.80	48.37	48.37	14,400
Mar 4, 2026	51.49	54.18	51.46	51.63	51.63	6,600
Mar 3, 2026	53.40	53.40	50.00	50.85	50.85	21,500
Mar 2, 2026	58.22	58.35	55.00	56.08	56.08	24,700
Feb 27, 2026	56.46	58.61	55.27	57.30	57.30	15,500
Feb 26, 2026	57.99	57.99	54.70	55.56	55.56	19,400
Feb 25, 2026	57.00	58.43	56.50	57.94	57.94	19,600
Feb 24, 2026	52.40	54.50	52.06	54.35	54.35	10,600
Feb 23, 2026	55.43	55.43	52.79	53.40	53.40	35,900
Feb 20, 2026	51.80	53.10	51.70	52.93	52.93	13,400
Feb 19, 2026	51.53	52.72	51.01	52.04	52.04	5,200
Feb 18, 2026	51.96	52.85	51.91	52.45	52.45	7,800
Feb 17, 2026	49.75	50.50	48.15	50.13	50.13	18,600
Feb 13, 2026	50.66	52.80	50.37	52.35	52.35	10,900
Feb 12, 2026	53.81	53.81	50.07	51.30	51.30	11,200
Feb 11, 2026	53.90	54.63	52.69	53.81	53.81	8,300
Feb 10, 2026	52.85	53.15	51.70	51.70	51.70	17,300
Feb 9, 2026	52.00	53.98	52.00	53.55	53.55	34,700
Feb 6, 2026	49.48	50.67	49.14	50.40	50.40	15,000
Feb 5, 2026	49.98	51.19	47.42	47.42	47.42	24,400
Feb 4, 2026	53.93	54.90	50.67	51.31	51.31	24,000
Feb 3, 2026	53.22	53.60	52.10	52.83	52.83	15,400
Feb 2, 2026	49.00	51.12	48.87	49.93	49.93	19,900
Jan 30, 2026	49.80	51.09	47.00	47.81	47.81	52,200
Jan 29, 2026	58.94	59.00	52.26	54.07	54.07	51,400
Jan 28, 2026	56.84	59.00	56.17	58.84	58.84	40,300
Jan 27, 2026	60.60	60.60	56.85	58.00	58.00	31,800
Jan 26, 2026	60.58	61.00	58.54	58.59	58.59	133,800
Jan 23, 2026	55.75	57.50	55.75	56.84	56.84	41,000
Jan 22, 2026	54.00	55.60	53.18	55.30	55.30	39,700
Jan 21, 2026	55.00	55.45	53.90	54.40	54.40	22,200
Jan 20, 2026	52.49	54.98	52.49	54.27	54.27	37,300
Jan 16, 2026	49.27	51.09	49.08	50.60	50.60	23,900
Jan 15, 2026	50.28	50.90	48.44	50.75	50.75	14,600
Jan 14, 2026	50.91	51.50	50.04	50.16	50.16	19,500
Jan 13, 2026	50.89	50.89	50.00	50.51	50.51	29,600
Jan 12, 2026	49.01	50.58	48.77	50.20	50.20	20,300
Jan 9, 2026	47.30	47.69	46.22	47.05	47.05	17,200
Jan 8, 2026	47.88	47.88	45.56	46.50	46.50	15,200
Jan 7, 2026	48.37	48.37	45.37	47.07	47.07	55,300
Jan 6, 2026	47.71	50.89	47.53	49.67	49.67	57,200
Jan 5, 2026	46.68	47.88	46.26	47.58	47.58	23,900
Jan 2, 2026	48.50	48.50	45.40	45.55	45.55	16,700
Dec 31, 2025	43.50	46.75	43.50	44.72	44.72	19,900
Dec 30, 2025	44.72	46.00	44.54	45.97	45.97	20,700
Dec 29, 2025	44.40	44.50	41.63	43.17	43.17	26,600
Dec 26, 2025	45.48	45.48	44.04	44.63	44.63	26,600
Dec 24, 2025	44.89	45.15	43.88	43.98	43.98	12,800
Dec 23, 2025	45.84	45.84	43.65	44.50	44.50	36,400
Dec 22, 2025	42.44	44.31	42.44	44.15	44.15	70,600
Dec 19, 2025	41.84	42.85	40.98	42.66	42.66	20,300
Dec 18, 2025	39.67	42.00	39.67	41.84	41.84	40,400
Dec 17, 2025	40.00	41.00	39.51	39.95	39.95	30,800
Dec 16, 2025	39.00	39.98	38.75	39.43	39.43	21,700
Dec 15, 2025	40.00	40.05	38.09	38.11	38.11	17,400
Dec 12, 2025	39.30	39.95	38.68	38.77	38.77	17,200
Dec 11, 2025	38.00	38.98	37.65	38.85	38.85	19,600
Dec 10, 2025	37.35	38.25	36.75	37.58	37.58	7,500
Dec 9, 2025	37.00	37.59	36.86	37.08	37.08	7,000
Dec 8, 2025	36.88	36.89	36.00	36.39	36.39	2,000
Dec 5, 2025	36.79	36.86	35.91	36.53	36.53	3,400
Dec 4, 2025	37.43	37.43	35.30	36.49	36.49	11,900
Dec 3, 2025	38.00	38.00	36.00	36.68	36.68	12,900
Dec 2, 2025	37.35	37.60	35.61	37.41	37.41	10,800
Dec 1, 2025	39.00	39.00	36.44	37.23	37.23	17,400
Nov 28, 2025	34.30	36.36	34.30	35.07	35.07	13,000
Nov 26, 2025	33.26	34.60	33.26	33.90	33.90	3,300
Nov 25, 2025	32.53	32.95	32.40	32.60	32.60	4,500
Nov 24, 2025	30.68	32.42	30.68	32.37	32.37	12,700
Nov 21, 2025	30.00	30.72	29.65	29.66	29.66	4,200
Nov 20, 2025	32.41	32.41	30.53	30.65	30.65	3,200
Nov 19, 2025	31.24	32.41	31.10	31.72	31.72	8,400
Nov 18, 2025	30.57	30.76	29.56	30.20	30.20	7,300
Nov 17, 2025	32.71	32.71	30.90	31.00	31.00	5,300
Nov 14, 2025	31.00	31.70	30.63	31.30	31.30	4,300
Nov 13, 2025	32.01	32.14	31.55	31.60	31.60	5,200
Nov 12, 2025	30.77	31.76	30.75	31.60	31.60	18,700
Nov 11, 2025	30.60	30.77	30.00	30.77	30.77	1,500
Nov 10, 2025	30.08	31.22	30.08	30.58	30.58	7,000
Nov 7, 2025	28.85	29.16	28.15	28.41	28.41	5,500
Nov 6, 2025	28.53	28.79	28.38	28.79	28.79	18,800
Nov 5, 2025	28.07	28.38	27.24	28.34	28.34	3,100
Nov 4, 2025	28.18	28.67	27.73	28.53	28.53	14,200
Nov 3, 2025	28.54	29.80	28.54	28.82	28.82	20,400
Oct 31, 2025	29.05	30.60	29.05	29.69	29.69	12,800

Mobilize your Website

View Site in Mobile | Classic

Share by: