7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

77,118.72

-664.03

-0.85%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,932.82

-7.68

-0.07%

OTC Markets OTCPK - Delayed Quote USD

First Quantum Minerals Ltd. (FQVLF)

23.21 -1.24 (-5.07%)

At close: 3:42:56 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	23.50	23.55	23.00	23.21	23.21	7,759
Oct 29, 2026	25.26	25.26	24.04	24.54	24.54	126,100
Oct 28, 2026	25.70	25.75	24.98	25.72	25.72	221,300
Oct 27, 2026	24.57	25.69	24.57	25.69	25.69	84,100
Oct 26, 2026	22.76	24.94	22.76	24.48	24.48	140,400
Oct 23, 2026	24.00	24.46	23.89	23.89	23.89	244,000
Oct 22, 2026	25.58	25.58	23.97	24.31	24.31	204,500
Oct 21, 2026	23.51	25.89	23.51	25.85	25.85	113,400
Oct 20, 2026	25.86	26.30	25.33	25.73	25.73	417,500
Oct 19, 2026	26.19	26.25	25.59	26.11	26.11	315,600
Oct 16, 2026	26.63	26.88	25.67	26.04	26.04	147,600
Oct 15, 2026	25.81	26.62	25.47	26.33	26.33	232,300
Oct 14, 2026	26.94	26.94	26.04	26.18	26.18	88,900
Oct 13, 2026	27.27	27.79	26.60	27.45	27.45	60,800
Oct 12, 2026	28.00	28.00	27.21	27.29	27.29	8,400
Oct 9, 2026	27.04	28.16	27.04	27.41	27.41	436,300
Oct 8, 2026	26.75	27.53	26.48	26.65	26.65	256,300
Oct 7, 2026	27.51	27.51	26.77	27.00	27.00	285,800
Oct 6, 2026	29.77	29.99	27.73	28.08	28.08	136,900
Oct 5, 2026	27.63	28.30	27.44	28.30	28.30	39,600
Oct 2, 2026	26.88	28.43	26.88	27.63	27.63	217,200
Oct 1, 2026	26.86	28.42	26.60	27.02	27.02	446,200
Sep 30, 2026	32.20	32.34	20.17	26.73	26.73	779,800
Sep 29, 2026	31.57	31.85	31.45	31.85	31.85	106,900
Sep 28, 2026	31.15	31.80	31.05	31.57	31.57	50,200
Sep 25, 2026	31.69	32.40	31.59	32.16	32.16	51,600
Sep 24, 2026	31.51	31.85	31.17	31.71	31.71	80,300
Sep 23, 2026	32.40	33.76	31.53	32.17	32.17	147,600
Sep 22, 2026	32.23	33.45	32.23	33.09	33.09	87,000
Sep 21, 2026	29.12	32.20	29.12	32.20	32.20	47,400
Sep 18, 2026	31.22	31.28	30.56	31.05	31.05	43,600
Sep 17, 2026	31.51	31.73	31.04	31.53	31.53	68,600
Sep 16, 2026	30.75	30.75	29.66	29.94	29.94	39,200
Sep 15, 2026	31.00	31.00	29.94	30.18	30.18	33,200
Sep 14, 2026	29.96	30.64	29.77	30.48	30.48	80,500
Sep 11, 2026	30.82	32.65	30.82	31.76	31.76	57,900
Sep 10, 2026	31.90	31.90	31.00	31.07	31.07	35,500
Sep 9, 2026	33.85	33.85	32.96	33.51	33.51	76,800
Sep 8, 2026	33.00	33.95	33.00	33.28	33.28	144,400
Sep 4, 2026	32.21	32.52	32.13	32.13	32.13	54,900
Sep 3, 2026	32.43	32.64	31.48	32.63	32.63	91,800
Sep 2, 2026	32.44	32.49	31.30	31.43	31.43	257,200
Sep 1, 2026	32.45	33.35	31.81	31.81	31.81	413,200
Aug 31, 2026	34.30	34.30	32.97	33.23	33.23	512,400
Aug 28, 2026	35.00	35.11	34.13	34.30	34.30	107,300
Aug 27, 2026	34.58	34.87	34.21	34.86	34.86	106,000
Aug 26, 2026	34.76	35.27	34.30	34.72	34.72	267,600
Aug 25, 2026	34.40	35.48	34.22	35.18	35.18	112,700
Aug 24, 2026	35.00	35.10	32.96	34.44	34.44	139,900
Aug 21, 2026	33.50	34.79	33.50	34.55	34.55	218,700
Aug 20, 2026	30.73	33.36	30.73	33.36	33.36	185,300
Aug 19, 2026	31.76	32.39	31.76	31.95	31.95	86,600
Aug 18, 2026	31.89	31.89	31.14	31.26	31.26	19,500
Aug 17, 2026	31.99	32.47	31.58	32.22	32.22	40,800
Aug 14, 2026	31.21	31.55	31.08	31.40	31.40	30,700
Aug 13, 2026	31.58	31.85	30.81	31.06	31.06	33,200
Aug 12, 2026	32.16	32.30	31.60	31.99	31.99	120,700
Aug 11, 2026	31.62	32.00	31.38	31.69	31.69	99,600
Aug 10, 2026	31.25	32.06	31.23	31.89	31.89	70,300
Aug 7, 2026	30.91	31.35	30.28	31.31	31.31	88,400
Aug 6, 2026	30.60	30.60	29.88	29.88	29.88	78,700
Aug 5, 2026	26.53	31.07	26.53	30.60	30.60	172,000
Aug 4, 2026	28.50	30.00	26.53	29.89	29.89	194,200
Aug 3, 2026	28.20	28.20	27.63	27.94	27.94	8,200
Jul 31, 2026	27.25	28.11	26.83	27.67	27.67	207,300
Jul 30, 2026	27.46	27.83	27.08	27.75	27.75	151,800
Jul 29, 2026	26.89	27.80	26.49	27.11	27.11	108,000
Jul 28, 2026	26.89	26.89	25.75	26.50	26.50	886,000
Jul 27, 2026	27.65	27.65	26.22	27.27	27.27	33,400
Jul 24, 2026	27.64	27.89	27.14	27.37	27.37	46,300
Jul 23, 2026	27.75	27.84	27.25	27.68	27.68	16,700
Jul 22, 2026	28.40	28.73	27.70	27.79	27.79	43,200
Jul 21, 2026	26.91	28.39	26.91	28.06	28.06	91,700
Jul 20, 2026	26.45	26.91	26.45	26.77	26.77	65,300
Jul 17, 2026	25.53	26.38	25.24	26.08	26.08	170,400
Jul 16, 2026	26.69	26.74	26.52	26.60	26.60	151,500
Jul 15, 2026	27.88	27.99	27.04	27.45	27.45	47,700
Jul 14, 2026	27.46	27.66	27.27	27.66	27.66	218,100
Jul 13, 2026	27.05	27.75	25.01	25.30	25.30	62,400
Jul 10, 2026	27.66	27.96	27.56	27.71	27.71	227,400
Jul 9, 2026	26.80	27.82	26.70	27.61	27.61	684,700
Jul 8, 2026	25.06	26.36	25.05	26.36	26.36	335,800
Jul 7, 2026	29.98	29.98	25.52	25.62	25.62	193,800
Jul 6, 2026	29.99	29.99	27.17	27.54	27.54	200,800
Jul 2, 2026	28.08	28.35	27.13	27.46	27.46	578,200
Jul 1, 2026	26.03	31.47	26.03	26.92	26.92	15,900
Jun 30, 2026	26.23	27.30	26.23	27.28	27.28	446,300
Jun 29, 2026	26.02	26.39	25.83	26.21	26.21	39,800
Jun 26, 2026	26.41	26.84	25.96	26.27	26.27	101,400
Jun 25, 2026	26.57	26.69	25.96	26.45	26.45	203,000
Jun 24, 2026	27.95	27.95	25.51	25.78	25.78	27,300
Jun 23, 2026	28.05	28.05	27.11	27.45	27.45	354,100
Jun 22, 2026	27.51	30.30	27.51	29.65	29.65	472,800
Jun 18, 2026	31.80	31.80	30.61	30.61	30.61	309,400
Jun 17, 2026	32.20	32.53	31.30	31.39	31.39	236,400
Jun 16, 2026	32.51	32.71	31.84	32.19	32.19	1,285,100
Jun 15, 2026	31.06	33.00	31.06	32.82	32.82	1,202,700
Jun 12, 2026	31.02	31.55	30.64	31.02	31.02	129,700
Jun 11, 2026	27.85	30.39	27.85	30.27	30.27	282,200
Jun 10, 2026	29.00	29.12	28.14	28.49	28.49	165,500
Jun 9, 2026	29.60	30.18	28.15	29.02	29.02	313,500
Jun 8, 2026	29.38	29.78	29.01	29.01	29.01	222,500
Jun 5, 2026	31.37	31.37	28.68	28.78	28.78	45,700
Jun 4, 2026	32.52	33.11	32.23	32.89	32.89	161,300
Jun 3, 2026	31.50	33.29	31.50	32.63	32.63	46,100
Jun 2, 2026	32.00	33.33	31.76	33.32	33.32	104,400
Jun 1, 2026	30.70	31.47	28.72	31.47	31.47	126,300
May 29, 2026	30.16	31.00	30.16	30.81	30.81	537,500
May 28, 2026	27.54	32.72	27.54	30.17	30.17	1,199,300
May 27, 2026	28.12	29.03	27.94	28.73	28.73	689,700
May 26, 2026	27.88	28.61	26.79	28.29	28.29	705,700
May 22, 2026	26.39	26.86	26.33	26.80	26.80	582,000
May 21, 2026	25.24	26.47	25.24	26.38	26.38	368,400
May 20, 2026	24.79	26.30	24.62	25.88	25.88	170,600
May 19, 2026	25.49	25.49	24.04	24.80	24.80	225,500
May 18, 2026	25.26	25.42	24.75	25.07	25.07	34,000
May 15, 2026	26.33	26.33	25.32	25.35	25.35	284,100
May 14, 2026	27.09	27.10	26.57	26.94	26.94	1,484,200
May 13, 2026	26.51	27.32	26.27	27.06	27.06	1,238,700
May 12, 2026	22.01	26.55	22.01	26.27	26.27	840,700
May 11, 2026	25.79	26.66	25.56	25.62	25.62	511,200
May 8, 2026	25.00	25.76	25.00	25.58	25.58	640,900
May 7, 2026	24.81	25.48	24.17	24.17	24.17	419,300
May 6, 2026	24.99	24.99	24.10	24.39	24.39	332,400
May 5, 2026	22.26	23.47	22.26	23.14	23.14	94,200
May 4, 2026	23.70	23.76	22.80	22.80	22.80	55,300
May 1, 2026	24.37	24.46	23.85	23.85	23.85	338,800
Apr 30, 2026	23.69	24.52	23.69	24.45	24.45	455,600
Apr 29, 2026	24.25	25.07	23.67	23.70	23.70	153,600
Apr 28, 2026	25.95	25.99	24.85	25.01	25.01	227,200
Apr 27, 2026	26.41	26.48	25.91	26.30	26.30	369,400
Apr 24, 2026	27.09	27.28	26.20	26.20	26.20	206,400
Apr 23, 2026	27.80	28.34	27.11	27.29	27.29	109,600
Apr 22, 2026	27.57	28.03	27.57	27.84	27.84	110,300
Apr 21, 2026	28.50	28.50	26.83	26.86	26.86	815,100
Apr 20, 2026	28.41	29.11	28.41	28.83	28.83	113,600
Apr 17, 2026	28.79	29.94	28.79	29.01	29.01	93,400
Apr 16, 2026	26.21	28.56	26.21	28.52	28.52	144,000
Apr 15, 2026	28.50	28.50	27.30	28.37	28.37	152,800
Apr 14, 2026	27.79	28.32	27.79	28.06	28.06	301,200
Apr 13, 2026	26.20	27.99	26.20	27.70	27.70	253,400
Apr 10, 2026	27.67	27.75	27.46	27.46	27.46	55,900
Apr 9, 2026	28.00	28.00	26.75	27.00	27.00	93,300
Apr 8, 2026	26.66	28.46	26.66	27.16	27.16	1,289,400
Apr 7, 2026	25.61	25.93	25.03	25.84	25.84	245,500
Apr 6, 2026	25.30	26.30	24.65	26.10	26.10	206,300
Apr 2, 2026	22.03	25.00	22.03	24.87	24.87	152,700
Apr 1, 2026	24.00	25.43	24.00	25.12	25.12	199,600
Mar 31, 2026	21.79	23.87	21.79	23.87	23.87	505,600
Mar 30, 2026	24.00	24.00	22.07	22.32	22.32	333,300
Mar 27, 2026	22.10	22.71	21.70	22.43	22.43	93,800
Mar 26, 2026	22.99	23.32	22.24	22.24	22.24	102,200
Mar 25, 2026	23.60	23.64	23.30	23.49	23.49	269,200
Mar 24, 2026	21.25	22.93	21.25	22.79	22.79	544,400
Mar 23, 2026	21.37	22.77	21.37	22.44	22.44	161,200
Mar 20, 2026	22.07	22.24	21.00	21.24	21.24	394,200
Mar 19, 2026	21.75	22.08	20.40	21.54	21.54	449,400
Mar 18, 2026	23.90	23.90	22.62	22.62	22.62	268,000
Mar 17, 2026	24.16	24.31	23.40	23.95	23.95	218,200
Mar 16, 2026	23.68	24.32	23.66	24.11	24.11	287,000
Mar 13, 2026	24.64	24.89	23.40	23.56	23.56	402,100
Mar 12, 2026	23.00	24.86	23.00	24.85	24.85	411,500
Mar 11, 2026	23.93	25.02	23.90	24.75	24.75	207,500
Mar 10, 2026	24.54	24.78	23.87	23.91	23.91	116,700
Mar 9, 2026	24.04	24.04	22.71	23.93	23.93	368,400
Mar 6, 2026	24.73	25.20	23.85	24.15	24.15	223,600
Mar 5, 2026	27.30	27.99	25.08	25.42	25.42	295,200
Mar 4, 2026	27.44	27.76	26.87	27.58	27.58	262,400
Mar 3, 2026	27.53	28.69	26.33	26.97	26.97	365,400
Mar 2, 2026	28.59	29.43	28.59	29.35	29.35	149,500
Feb 27, 2026	30.35	30.73	29.79	30.06	30.06	450,400
Feb 26, 2026	30.50	30.50	29.17	30.11	30.11	238,800
Feb 25, 2026	28.57	30.35	28.57	29.91	29.91	230,400
Feb 24, 2026	28.10	29.70	28.10	29.37	29.37	304,100
Feb 23, 2026	27.57	28.31	27.12	28.07	28.07	361,100
Feb 20, 2026	26.88	27.57	26.71	27.52	27.52	583,900
Feb 19, 2026	25.61	26.57	25.61	26.57	26.57	710,800
Feb 18, 2026	26.28	26.90	26.14	26.78	26.78	151,800
Feb 17, 2026	26.25	26.36	25.07	26.08	26.08	312,200
Feb 13, 2026	26.71	27.03	26.17	26.54	26.54	340,500
Feb 12, 2026	27.11	28.61	26.54	26.86	26.86	848,200
Feb 11, 2026	28.60	29.66	27.09	27.74	27.74	252,300
Feb 10, 2026	28.23	28.70	27.89	28.52	28.52	80,400
Feb 9, 2026	27.50	28.78	27.50	28.54	28.54	366,100
Feb 6, 2026	26.59	27.65	26.59	27.30	27.30	970,300
Feb 5, 2026	26.91	27.31	25.43	26.05	26.05	1,032,100
Feb 4, 2026	30.04	30.25	26.93	27.50	27.50	784,600
Feb 3, 2026	29.12	30.72	29.01	29.72	29.72	166,500
Feb 2, 2026	27.55	28.80	27.55	28.47	28.47	327,900
Jan 30, 2026	30.01	30.01	27.83	28.23	28.23	182,300
Jan 29, 2026	31.65	33.30	30.76	30.95	30.95	485,300
Jan 28, 2026	31.01	31.47	30.23	30.62	30.62	234,200
Jan 27, 2026	28.50	31.04	28.50	30.82	30.82	65,900
Jan 26, 2026	30.94	31.87	30.00	30.13	30.13	154,200
Jan 23, 2026	28.13	29.80	28.03	29.79	29.79	696,400
Jan 22, 2026	30.06	30.06	28.06	28.06	28.06	708,700
Jan 21, 2026	30.30	30.59	29.65	29.84	29.84	323,200
Jan 20, 2026	29.24	30.05	29.13	29.75	29.75	259,800
Jan 16, 2026	28.85	29.23	28.33	29.23	29.23	212,500
Jan 15, 2026	29.58	30.05	29.40	29.56	29.56	272,900
Jan 14, 2026	29.72	30.00	29.35	29.78	29.78	110,500
Jan 13, 2026	29.33	29.51	29.07	29.25	29.25	104,500
Jan 12, 2026	29.16	29.51	29.03	29.36	29.36	131,400
Jan 9, 2026	28.22	28.62	27.47	28.52	28.52	191,900
Jan 8, 2026	27.25	27.45	26.98	27.36	27.36	1,007,600
Jan 7, 2026	28.00	28.00	26.65	27.55	27.55	383,500
Jan 6, 2026	28.06	29.60	28.06	28.25	28.25	199,400
Jan 5, 2026	27.80	28.76	27.80	28.75	28.75	265,100
Jan 2, 2026	27.38	27.38	26.74	27.10	27.10	124,000
Dec 31, 2025	26.58	26.89	26.45	26.83	26.83	104,600
Dec 30, 2025	26.87	26.94	26.71	26.80	26.80	163,700
Dec 29, 2025	26.26	26.97	26.08	26.63	26.63	86,000
Dec 26, 2025	26.90	27.60	26.00	27.20	27.20	40,900
Dec 24, 2025	26.60	26.91	26.42	26.70	26.70	58,100
Dec 23, 2025	26.49	27.10	26.36	26.97	26.97	275,500
Dec 22, 2025	26.50	26.50	25.52	26.23	26.23	330,000
Dec 19, 2025	25.50	25.67	25.26	25.56	25.56	127,900
Dec 18, 2025	24.75	25.10	24.53	24.86	24.86	544,100
Dec 17, 2025	25.00	25.05	24.52	24.54	24.54	94,600
Dec 16, 2025	24.70	24.89	24.13	24.67	24.67	141,100
Dec 15, 2025	24.55	24.65	24.20	24.59	24.59	245,900
Dec 12, 2025	25.00	25.29	24.02	24.14	24.14	141,800
Dec 11, 2025	24.50	24.56	24.10	24.55	24.55	970,300
Dec 10, 2025	23.36	24.08	23.36	24.03	24.03	234,500
Dec 9, 2025	23.15	23.45	22.90	23.24	23.24	49,900
Dec 8, 2025	24.18	24.33	23.64	23.64	23.64	71,100
Dec 5, 2025	24.00	24.33	23.96	24.06	24.06	55,900
Dec 4, 2025	23.28	24.10	23.28	23.68	23.68	191,500
Dec 3, 2025	22.92	23.88	22.92	23.78	23.78	224,900
Dec 2, 2025	22.55	23.88	22.00	22.57	22.57	58,800
Dec 1, 2025	23.07	23.11	22.53	22.59	22.59	75,400
Nov 28, 2025	21.55	22.92	21.55	22.68	22.68	271,600
Nov 26, 2025	20.81	21.35	20.71	21.26	21.26	169,700
Nov 25, 2025	20.05	21.10	20.01	20.96	20.96	137,700
Nov 24, 2025	19.52	20.95	19.52	20.81	20.81	330,300
Nov 21, 2025	19.95	20.42	19.73	20.32	20.32	229,800
Nov 20, 2025	20.85	21.16	19.79	19.79	19.79	376,900
Nov 19, 2025	20.35	20.76	20.33	20.60	20.60	279,300
Nov 18, 2025	20.97	21.08	20.36	20.36	20.36	429,300
Nov 17, 2025	20.68	21.10	20.68	21.10	21.10	39,300
Nov 14, 2025	21.00	21.76	21.00	21.13	21.13	140,500
Nov 13, 2025	22.21	22.21	21.06	21.31	21.31	382,100
Nov 12, 2025	21.71	22.05	21.51	22.01	22.01	175,200
Nov 11, 2025	21.47	21.61	21.01	21.30	21.30	89,000
Nov 10, 2025	21.73	21.73	21.37	21.55	21.55	172,700
Nov 7, 2025	20.70	21.50	20.39	21.06	21.06	94,100
Nov 6, 2025	20.31	21.17	20.23	20.77	20.77	264,300
Nov 5, 2025	19.54	20.15	19.17	20.15	20.15	44,800
Nov 4, 2025	19.74	20.72	19.55	19.59	19.59	190,400
Nov 3, 2025	20.29	20.32	19.31	20.28	20.28	140,800
Oct 31, 2025	21.00	21.05	20.29	20.73	20.73	111,900

Mobilize your Website

View Site in Mobile | Classic

Share by: