7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,689.00

-113.01

-0.14%

Crude Oil Oct 26

91.48

+0.18

+0.20%

Toronto - Delayed Quote CAD

First Quantum Minerals Ltd. (FM.TO)

Get top stock picks

44.58 -0.46 (-1.02%)

At close: September 4 at 4:00:00 PM EDT

Get top stock picks

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	44.48	45.10	44.23	44.58	44.58	809,400
Sep 3, 2026	44.51	45.10	43.38	45.04	45.04	1,738,600
Sep 2, 2026	44.74	45.17	43.32	43.50	43.50	1,855,100
Sep 1, 2026	45.08	45.64	44.10	44.30	44.30	2,303,900
Aug 31, 2026	47.96	48.13	45.55	46.10	46.10	4,171,300
Aug 28, 2026	48.50	48.83	47.34	47.76	47.76	1,686,000
Aug 27, 2026	47.72	48.50	47.20	48.37	48.37	1,926,900
Aug 26, 2026	48.18	48.91	47.48	47.97	47.97	2,076,900
Aug 25, 2026	47.34	49.08	47.26	48.69	48.69	1,767,100
Aug 24, 2026	47.98	49.27	46.89	47.64	47.64	1,576,400
Aug 21, 2026	47.00	47.99	46.88	47.51	47.51	3,307,200
Aug 20, 2026	43.73	46.26	43.42	46.01	46.01	3,638,900
Aug 19, 2026	44.17	44.80	43.72	44.23	44.23	2,539,300
Aug 18, 2026	43.92	44.22	43.11	43.46	43.46	1,344,500
Aug 17, 2026	43.82	45.06	43.58	44.69	44.69	1,547,700
Aug 14, 2026	43.21	43.87	43.00	43.65	43.65	1,474,000
Aug 13, 2026	43.85	44.20	42.90	43.24	43.24	1,874,600
Aug 12, 2026	44.95	45.08	44.06	44.18	44.18	2,198,800
Aug 11, 2026	44.53	44.81	43.57	44.14	44.14	1,985,300
Aug 10, 2026	43.57	44.79	43.31	44.42	44.42	1,911,300
Aug 7, 2026	42.60	43.75	41.96	43.67	43.67	2,874,100
Aug 6, 2026	42.31	43.20	41.80	42.00	42.00	3,225,200
Aug 5, 2026	42.83	43.70	42.49	42.63	42.63	2,066,300
Aug 4, 2026	40.58	42.31	40.32	42.12	42.12	4,034,600
Jul 31, 2026	39.18	39.53	37.66	38.86	38.86	2,731,800
Jul 30, 2026	39.20	39.35	37.77	38.96	38.96	2,617,400
Jul 29, 2026	36.72	39.37	36.50	37.97	37.97	4,102,200
Jul 28, 2026	37.73	38.09	36.21	37.51	37.51	3,741,600
Jul 27, 2026	38.98	39.00	36.94	38.40	38.40	2,994,100
Jul 24, 2026	39.10	39.40	38.12	38.52	38.52	1,907,800
Jul 23, 2026	38.43	39.29	38.34	39.05	39.05	2,831,000
Jul 22, 2026	39.49	40.50	38.79	39.20	39.20	2,816,200
Jul 21, 2026	38.42	40.12	38.25	39.58	39.58	3,227,800
Jul 20, 2026	37.00	37.86	36.93	37.59	37.59	3,183,800
Jul 17, 2026	36.00	37.11	35.35	36.79	36.79	2,376,400
Jul 16, 2026	37.72	37.93	37.07	37.39	37.39	1,661,600
Jul 15, 2026	38.99	39.54	37.75	38.43	38.43	2,009,100
Jul 14, 2026	37.36	39.38	37.36	38.94	38.94	3,024,600
Jul 13, 2026	38.74	39.32	35.62	35.97	35.97	3,607,100
Jul 10, 2026	38.89	39.53	38.69	39.26	39.26	1,723,700
Jul 9, 2026	38.01	39.52	37.32	39.11	39.11	2,462,200
Jul 8, 2026	35.75	37.40	35.42	37.10	37.10	4,409,700
Jul 7, 2026	38.09	38.14	36.11	36.64	36.64	2,822,600
Jul 6, 2026	39.62	39.78	38.64	38.79	38.79	1,587,300
Jul 3, 2026	39.70	40.02	39.60	39.80	39.80	660,600
Jul 2, 2026	39.02	40.21	38.30	39.35	39.35	5,015,900
Jun 30, 2026	37.53	38.87	37.50	38.74	38.74	2,627,300
Jun 29, 2026	37.27	37.55	36.66	37.13	37.13	3,633,900
Jun 26, 2026	37.14	38.14	36.80	37.30	37.30	2,439,400
Jun 25, 2026	37.80	38.24	36.73	37.44	37.44	4,680,600
Jun 24, 2026	37.72	38.03	36.14	36.75	36.75	2,867,200
Jun 23, 2026	40.00	40.20	38.49	39.03	39.03	3,335,100
Jun 22, 2026	43.07	43.20	41.30	41.94	41.94	5,425,200
Jun 19, 2026	42.68	43.56	41.97	43.01	43.01	3,351,100
Jun 18, 2026	44.74	44.76	43.21	43.31	43.31	3,300,900
Jun 17, 2026	45.10	45.64	44.16	44.38	44.38	2,361,400
Jun 16, 2026	45.53	45.98	44.43	45.12	45.12	3,361,700
Jun 15, 2026	45.00	46.36	44.75	45.68	45.68	4,712,100
Jun 12, 2026	43.00	44.14	42.68	43.39	43.39	2,152,900
Jun 11, 2026	40.09	42.61	40.09	42.22	42.22	2,937,700
Jun 10, 2026	39.95	40.56	39.13	39.72	39.72	2,509,400
Jun 9, 2026	41.34	42.16	39.29	40.59	40.59	2,590,300
Jun 8, 2026	40.98	41.76	40.44	40.49	40.49	2,475,800
Jun 5, 2026	44.21	44.36	39.99	40.02	40.02	3,250,400
Jun 4, 2026	45.12	46.19	44.72	45.76	45.76	2,773,700
Jun 3, 2026	45.92	46.31	44.86	45.30	45.30	3,122,700
Jun 2, 2026	43.74	46.23	43.74	46.13	46.13	4,958,700
Jun 1, 2026	42.00	43.65	41.19	43.52	43.52	3,193,900
May 29, 2026	41.70	42.82	41.69	42.44	42.44	7,229,300
May 28, 2026	39.32	41.58	38.94	41.49	41.49	4,036,500
May 27, 2026	38.67	40.19	38.66	39.71	39.71	3,816,100
May 26, 2026	38.93	39.58	38.13	39.08	39.08	3,177,300
May 25, 2026	37.54	39.88	37.53	39.80	39.80	1,562,000
May 22, 2026	36.77	37.17	36.21	36.73	36.73	1,902,100
May 21, 2026	35.12	36.56	34.76	36.27	36.27	4,843,700
May 20, 2026	34.64	36.27	33.79	35.56	35.56	2,838,400
May 19, 2026	34.32	34.53	33.11	34.00	34.00	2,585,900
May 15, 2026	35.60	35.90	34.70	34.84	34.84	3,268,000
May 14, 2026	37.19	37.30	36.39	37.00	37.00	4,819,000
May 13, 2026	36.28	37.49	35.91	37.22	37.22	5,430,300
May 12, 2026	34.98	36.37	34.65	36.00	36.00	5,716,800
May 11, 2026	35.50	36.51	34.89	34.90	34.90	3,647,900
May 8, 2026	33.81	35.34	33.81	35.00	35.00	4,213,300
May 7, 2026	33.83	34.75	32.99	33.02	33.02	3,981,000
May 6, 2026	32.91	33.66	32.71	33.25	33.25	5,424,200
May 5, 2026	31.70	32.08	31.20	31.54	31.54	2,722,900
May 4, 2026	32.10	32.43	31.02	31.04	31.04	3,289,400
May 1, 2026	33.04	33.45	32.31	32.34	32.34	2,498,500
Apr 30, 2026	33.11	33.93	32.47	33.26	33.26	5,734,100
Apr 29, 2026	34.25	34.49	32.11	32.46	32.46	5,416,600
Apr 28, 2026	35.14	35.28	33.95	34.29	34.29	2,891,000
Apr 27, 2026	36.00	36.19	35.19	35.92	35.92	2,312,500
Apr 24, 2026	38.00	38.00	35.66	35.85	35.85	3,225,200
Apr 23, 2026	37.55	38.96	36.93	37.42	37.42	2,120,700
Apr 22, 2026	37.72	38.38	37.64	38.28	38.28	2,259,700
Apr 21, 2026	39.25	39.25	36.65	36.83	36.83	3,698,300
Apr 20, 2026	39.51	40.00	38.81	39.34	39.34	2,239,100
Apr 17, 2026	39.85	40.98	39.62	39.70	39.70	2,849,200
Apr 16, 2026	39.01	39.28	38.28	39.06	39.06	1,764,300
Apr 15, 2026	38.50	39.12	37.58	39.03	39.03	2,456,300
Apr 14, 2026	38.43	39.02	38.20	38.60	38.60	2,216,500
Apr 13, 2026	37.49	38.66	37.20	38.19	38.19	1,850,900
Apr 10, 2026	37.95	38.44	37.52	38.04	38.04	2,359,400
Apr 9, 2026	37.42	37.92	36.88	37.28	37.28	2,224,200
Apr 8, 2026	38.48	39.61	37.32	37.57	37.57	4,677,600
Apr 7, 2026	35.80	36.00	34.70	35.95	35.95	3,259,700
Apr 6, 2026	34.63	36.83	34.28	36.34	36.34	4,207,600
Apr 2, 2026	33.30	34.83	32.77	34.59	34.59	1,835,700
Apr 1, 2026	33.76	35.34	33.20	34.89	34.89	3,205,700
Mar 31, 2026	31.96	33.48	31.96	33.26	33.26	2,789,400
Mar 30, 2026	32.00	32.38	30.67	31.05	31.05	2,983,500
Mar 27, 2026	30.62	31.43	30.25	31.33	31.33	2,121,700
Mar 26, 2026	31.65	32.30	30.70	30.86	30.86	2,172,300
Mar 25, 2026	32.59	33.14	32.08	32.53	32.53	2,542,000
Mar 24, 2026	30.22	31.60	29.80	31.39	31.39	3,184,100
Mar 23, 2026	30.17	31.29	29.92	30.75	30.75	3,010,200
Mar 20, 2026	29.74	30.67	28.78	29.19	29.19	6,044,700
Mar 19, 2026	29.10	29.83	27.91	29.79	29.79	4,043,600
Mar 18, 2026	32.20	32.20	31.02	31.09	31.09	2,828,700
Mar 17, 2026	33.08	33.28	31.88	32.84	32.84	2,154,900
Mar 16, 2026	33.15	33.40	32.26	32.99	32.99	2,241,500
Mar 13, 2026	33.71	34.20	32.06	32.43	32.43	2,209,100
Mar 12, 2026	33.55	33.92	32.87	33.86	33.86	2,072,400
Mar 11, 2026	32.18	34.05	32.02	33.51	33.51	2,670,300
Mar 10, 2026	33.01	33.66	32.33	32.49	32.49	2,711,600
Mar 9, 2026	31.16	32.56	30.28	32.52	32.52	4,173,300
Mar 6, 2026	33.47	33.86	32.51	32.91	32.91	4,647,900
Mar 5, 2026	36.79	36.87	34.33	34.62	34.62	3,373,800
Mar 4, 2026	37.47	37.96	36.69	37.78	37.78	2,327,100
Mar 3, 2026	37.69	38.00	35.95	36.68	36.68	3,689,300
Mar 2, 2026	40.25	40.37	39.26	40.18	40.18	2,053,500
Feb 27, 2026	41.19	42.09	40.43	40.84	40.84	4,796,100
Feb 26, 2026	40.71	41.39	39.97	41.35	41.35	2,150,600
Feb 25, 2026	41.10	41.58	40.72	40.95	40.95	1,871,600
Feb 24, 2026	38.00	40.72	37.98	40.24	40.24	4,362,100
Feb 23, 2026	37.60	38.78	37.05	38.31	38.31	2,775,400
Feb 20, 2026	36.28	37.83	36.28	37.71	37.71	3,456,700
Feb 19, 2026	35.53	36.44	34.85	36.41	36.41	2,117,500
Feb 18, 2026	35.93	36.82	35.50	36.34	36.34	3,087,400
Feb 17, 2026	35.72	35.99	34.25	35.53	35.53	2,962,000
Feb 13, 2026	36.05	36.82	35.47	36.22	36.22	3,148,300
Feb 12, 2026	38.87	38.87	36.11	36.59	36.59	3,093,600
Feb 11, 2026	38.75	40.35	37.11	37.60	37.60	5,128,000
Feb 10, 2026	38.51	38.87	37.71	38.76	38.76	2,598,400
Feb 9, 2026	37.43	39.09	37.23	38.73	38.73	2,081,200
Feb 6, 2026	36.34	37.80	36.34	37.36	37.36	3,371,600
Feb 5, 2026	36.62	37.34	35.07	35.58	35.58	3,538,500
Feb 4, 2026	41.21	41.50	36.70	37.57	37.57	3,520,900
Feb 3, 2026	40.10	41.36	39.57	40.59	40.59	2,179,300
Feb 2, 2026	37.60	39.44	37.53	39.19	39.19	3,290,800
Jan 30, 2026	39.77	40.06	37.84	38.49	38.49	3,424,900
Jan 29, 2026	43.50	45.17	41.49	41.72	41.72	5,921,900
Jan 28, 2026	42.28	42.72	41.02	41.63	41.63	2,698,000
Jan 27, 2026	41.28	42.29	40.95	41.91	41.91	1,963,900
Jan 26, 2026	41.52	42.48	41.18	41.41	41.41	2,330,200
Jan 23, 2026	39.46	40.83	38.79	40.81	40.81	3,208,300
Jan 22, 2026	41.50	41.77	38.67	38.75	38.75	3,142,700
Jan 21, 2026	42.00	42.20	40.95	41.23	41.23	2,929,900
Jan 20, 2026	40.31	41.59	40.25	41.10	41.10	2,127,800
Jan 19, 2026	40.18	41.09	40.04	41.00	41.00	644,700
Jan 16, 2026	40.64	40.86	39.39	40.72	40.72	2,578,400
Jan 15, 2026	41.29	41.89	40.81	41.20	41.20	1,944,800
Jan 14, 2026	41.05	41.70	40.69	41.35	41.35	1,636,500
Jan 13, 2026	41.20	41.20	40.31	40.70	40.70	1,442,400
Jan 12, 2026	40.50	41.02	40.07	40.81	40.81	3,287,600
Jan 9, 2026	38.20	39.95	37.90	39.63	39.63	1,854,900
Jan 8, 2026	37.77	38.06	37.26	37.95	37.95	2,669,600
Jan 7, 2026	38.21	38.49	36.74	38.15	38.15	2,702,100
Jan 6, 2026	39.71	40.81	38.96	39.00	39.00	2,378,800
Jan 5, 2026	38.37	39.60	38.37	39.54	39.54	1,934,900
Jan 2, 2026	37.63	37.64	36.67	37.29	37.29	1,276,500
Dec 31, 2025	36.42	36.90	36.16	36.80	36.80	1,069,600
Dec 30, 2025	36.52	36.90	36.50	36.61	36.61	1,669,000
Dec 29, 2025	35.88	37.00	35.10	36.49	36.49	1,206,200
Dec 24, 2025	36.44	36.84	36.02	36.42	36.42	650,000
Dec 23, 2025	36.18	37.12	36.10	36.95	36.95	1,972,300
Dec 22, 2025	35.52	36.18	34.86	36.09	36.09	1,762,500
Dec 19, 2025	34.61	35.40	34.48	35.17	35.17	5,126,700
Dec 18, 2025	34.12	34.62	33.79	34.23	34.23	1,569,300
Dec 17, 2025	34.30	34.62	33.81	33.85	33.85	1,297,200
Dec 16, 2025	33.69	34.16	33.17	33.93	33.93	2,369,400
Dec 15, 2025	33.93	34.00	33.23	33.88	33.88	1,794,600
Dec 12, 2025	34.10	34.84	33.08	33.26	33.26	2,031,300
Dec 11, 2025	33.21	34.04	32.92	33.83	33.83	2,751,600
Dec 10, 2025	32.41	33.23	32.38	33.18	33.18	1,928,000
Dec 9, 2025	32.15	32.47	31.68	32.25	32.25	1,477,300
Dec 8, 2025	33.39	33.72	32.67	32.70	32.70	1,284,700
Dec 5, 2025	33.25	33.75	33.10	33.31	33.31	1,444,200
Dec 4, 2025	33.17	33.60	32.77	33.03	33.03	1,568,200
Dec 3, 2025	32.00	33.29	32.00	33.16	33.16	2,698,400
Dec 2, 2025	31.67	31.79	30.81	31.53	31.53	1,452,800
Dec 1, 2025	32.05	32.36	31.48	31.60	31.60	2,090,200
Nov 28, 2025	30.69	32.03	30.47	31.84	31.84	2,197,600
Nov 27, 2025	29.67	30.50	29.66	30.45	30.45	602,100
Nov 26, 2025	29.28	30.06	29.04	29.88	29.88	1,891,000
Nov 25, 2025	29.81	29.81	29.38	29.50	29.50	1,689,900
Nov 24, 2025	28.78	29.58	28.73	29.35	29.35	3,627,300
Nov 21, 2025	27.91	28.76	27.68	28.63	28.63	1,961,600
Nov 20, 2025	29.41	29.78	27.71	27.81	27.81	2,647,900
Nov 19, 2025	28.90	29.20	28.56	28.98	28.98	1,920,800
Nov 18, 2025	29.55	29.84	28.40	28.45	28.45	2,634,400
Nov 17, 2025	29.53	29.68	29.01	29.60	29.60	2,323,800
Nov 14, 2025	29.08	30.50	28.99	29.68	29.68	2,500,400
Nov 13, 2025	30.79	31.25	29.57	29.92	29.92	1,561,000
Nov 12, 2025	30.13	30.90	30.12	30.85	30.85	1,640,100
Nov 11, 2025	30.06	30.18	29.40	29.86	29.86	993,400
Nov 10, 2025	30.35	30.54	29.94	30.22	30.22	2,442,900
Nov 7, 2025	29.10	29.61	28.65	29.58	29.58	1,620,500
Nov 6, 2025	28.86	29.90	28.82	29.37	29.37	2,368,200
Nov 5, 2025	27.91	28.56	27.73	28.53	28.53	2,343,100
Nov 4, 2025	27.70	28.22	27.42	27.62	27.62	2,836,200
Nov 3, 2025	29.04	29.11	27.06	28.48	28.48	2,722,300
Oct 31, 2025	29.45	29.63	28.95	29.12	29.12	3,164,800
Oct 30, 2025	30.38	30.40	28.66	29.41	29.41	3,355,600
Oct 29, 2025	29.25	31.93	29.25	30.51	30.51	2,993,200
Oct 28, 2025	30.55	32.07	30.38	31.13	31.13	2,149,800
Oct 27, 2025	30.72	30.74	30.06	30.48	30.48	1,799,500
Oct 24, 2025	30.20	30.51	29.77	30.34	30.34	811,400
Oct 23, 2025	30.11	30.50	29.67	29.89	29.89	1,532,800
Oct 22, 2025	29.44	29.84	29.05	29.56	29.56	2,040,100
Oct 21, 2025	30.50	30.50	29.43	29.82	29.82	2,031,100
Oct 20, 2025	31.48	31.93	30.91	31.01	31.01	2,644,200
Oct 17, 2025	31.65	31.85	30.72	31.09	31.09	2,247,600
Oct 16, 2025	33.00	33.05	31.73	31.81	31.81	2,773,700
Oct 15, 2025	32.62	33.04	32.13	32.97	32.97	2,253,900
Oct 14, 2025	31.90	32.21	31.17	31.99	31.99	2,593,700
Oct 10, 2025	33.50	33.72	31.55	31.75	31.75	2,389,000
Oct 9, 2025	33.53	33.88	32.12	32.53	32.53	1,257,400
Oct 8, 2025	31.60	33.01	31.54	32.81	32.81	2,563,600
Oct 7, 2025	31.93	32.22	31.23	31.42	31.42	1,636,900
Oct 6, 2025	32.55	32.71	31.51	31.56	31.56	2,090,800
Oct 3, 2025	32.00	32.43	31.61	32.34	32.34	2,195,600
Oct 2, 2025	31.97	32.76	31.49	31.57	31.57	1,904,900
Oct 1, 2025	31.38	31.95	30.76	31.77	31.77	2,115,800
Sep 30, 2025	31.20	31.58	31.15	31.48	31.48	1,865,700
Sep 29, 2025	29.66	31.60	29.66	31.56	31.56	3,613,700
Sep 26, 2025	28.69	29.20	28.51	29.12	29.12	1,649,600
Sep 25, 2025	28.55	28.95	28.20	28.73	28.73	2,007,000
Sep 24, 2025	28.52	30.88	28.50	28.78	28.78	3,495,900
Sep 23, 2025	27.73	28.02	27.45	27.83	27.83	2,788,700
Sep 22, 2025	27.08	28.05	27.05	27.57	27.57	2,888,300
Sep 19, 2025	26.74	27.22	26.43	27.00	27.00	10,094,000
Sep 18, 2025	26.49	26.55	26.08	26.29	26.29	1,967,900
Sep 17, 2025	26.51	26.89	26.33	26.44	26.44	3,151,900
Sep 16, 2025	26.74	27.00	26.44	26.97	26.97	2,723,600
Sep 15, 2025	26.39	26.91	26.35	26.74	26.74	1,998,100
Sep 12, 2025	26.27	26.71	25.92	26.32	26.32	2,913,800
Sep 11, 2025	25.52	26.10	25.47	26.08	26.08	1,686,200
Sep 10, 2025	25.50	25.64	25.22	25.33	25.33	1,773,300
Sep 9, 2025	24.81	25.49	24.76	25.38	25.38	2,990,600
Sep 8, 2025	24.70	24.91	24.49	24.69	24.69	1,448,800
Sep 5, 2025	24.63	24.98	24.32	24.58	24.58	2,459,100
Sep 4, 2025	24.88	24.95	24.01	24.29	24.29	1,827,600

LUN.TO

HBM.TO

CS.TO

TKO.TO

ERO.TO

HBM

III.TO

ARG.TO

ERO

IE

Mobilize your Website

View Site in Mobile | Classic

Share by: