Quotes and Market Data

Find a quote

FIRST QUANTUM MINERALS LTD

18.34 Down -0.17 (-0.93 %)

Delayed : 2024/10/29 12:06:11

Previous close $18.51
Opening $18.32
Price Ask $18.33
Price Bid $18.33
Size Bid 9
Size Ask 10

Today High $18.61
Today Low $18.25
52 Weeks High $25.10
52 Weeks Low $9.31
Volume 501,518

Fundamentals

P/E Ratio : N/A
Earnings/Share : 2.17
Dividends/Share : $0.08
Current Div. Yield : N/A
Market Cap (M) : 15,441.16
Shares Out (M) : 834.21
Exchange : XTSE
Ex Dividend Date : 2023/08/25

Intraday history

Hour	Last	Change	High	Low	Volume
12:06 PM	$18.35	Up $0.02	$18.35	$18.33	1,300
12:05 PM	$18.33	Down $ -0.02	$18.33	$18.33	100
12:04 PM	$18.35	Down $ -0.01	$18.37	$18.35	400
12:03 PM	$18.36	Up $0.04	$18.36	$18.33	1,500
12:02 PM	$18.32	Down $ -0.03	$18.33	$18.32	2,400
12:01 PM	$18.35	Down $ -0.01	$18.35	$18.35	200
12:00 PM	$18.36	Up $0.03	$18.36	$18.34	2,400
11:59 AM	$18.33	Down $ -0.01	$18.33	$18.33	100
11:58 AM	$18.34	Up $0.01	$18.34	$18.34	300
11:56 AM	$18.33	Down $ -0.01	$18.33	$18.33	400
11:56 AM	$18.33	Up $0.00	$18.33	$18.33	0
11:55 AM	$18.34	Up $0.03	$18.34	$18.32	2,200
11:54 AM	$18.31	Down $ -0.02	$18.33	$18.31	25,600
11:53 AM	$18.33	Down $ -0.02	$18.33	$18.33	10,200
11:52 AM	$18.35	Up $0.00	$18.35	$18.35	100
11:51 AM	$18.35	Up $0.01	$18.37	$18.35	4,200
11:50 AM	$18.34	Down $ -0.01	$18.34	$18.33	32,900
11:49 AM	$18.35	Down $ -0.01	$18.35	$18.34	4,800
11:48 AM	$18.36	Up $0.00	$18.37	$18.36	400
11:47 AM	$18.36	Up $0.00	$18.37	$18.36	3,100
11:46 AM	$18.36	Up $0.00	$18.36	$18.36	1,800
11:45 AM	$18.36	Up $0.00	$18.36	$18.36	100
11:44 AM	$18.36	Down $ -0.01	$18.36	$18.36	600
11:42 AM	$18.37	Up $0.01	$18.37	$18.37	900
11:42 AM	$18.37	Up $0.00	$18.37	$18.37	0
11:41 AM	$18.36	Up $0.00	$18.37	$18.36	700
11:40 AM	$18.36	Down $ -0.02	$18.39	$18.36	1,400
11:39 AM	$18.38	Up $0.01	$18.38	$18.36	1,800
11:38 AM	$18.37	Up $0.00	$18.38	$18.37	700
11:36 AM	$18.37	Up $0.04	$18.37	$18.34	1,600
11:36 AM	$18.37	Up $0.00	$18.37	$18.34	0
11:35 AM	$18.33	Up $0.00	$18.33	$18.32	2,800
11:34 AM	$18.33	Down $ -0.02	$18.35	$18.33	2,800
11:32 AM	$18.35	Down $ -0.01	$18.35	$18.35	500
11:32 AM	$18.35	Up $0.00	$18.35	$18.35	0
11:31 AM	$18.36	Up $0.02	$18.37	$18.36	2,100
11:30 AM	$18.34	Down $ -0.01	$18.34	$18.32	5,000
11:29 AM	$18.35	Up $0.01	$18.35	$18.33	3,800
11:28 AM	$18.34	Up $0.01	$18.34	$18.34	3,200
11:27 AM	$18.33	Up $0.00	$18.34	$18.33	3,800
11:26 AM	$18.33	Down $ -0.02	$18.35	$18.33	9,600
11:25 AM	$18.35	Down $ -0.07	$18.42	$18.34	9,800
11:24 AM	$18.42	Down $ -0.01	$18.44	$18.42	5,900
11:23 AM	$18.43	Down $ -0.03	$18.46	$18.43	200
11:22 AM	$18.46	Down $ -0.01	$18.46	$18.46	200
11:21 AM	$18.47	Up $0.00	$18.48	$18.47	3,000
11:20 AM	$18.47	Down $ -0.07	$18.53	$18.47	2,100
11:19 AM	$18.54	Up $0.00	$18.54	$18.54	1,100
11:18 AM	$18.54	Down $ -0.01	$18.57	$18.54	3,500
11:17 AM	$18.55	Down $ -0.02	$18.59	$18.55	2,900
11:16 AM	$18.57	Down $ -0.03	$18.57	$18.57	400
11:15 AM	$18.60	Up $0.00	$18.60	$18.56	1,700
11:14 AM	$18.60	Up $0.04	$18.60	$18.56	52,200
11:13 AM	$18.56	Down $ -0.02	$18.60	$18.56	13,400
11:12 AM	$18.58	Up $0.02	$18.58	$18.57	1,500
11:11 AM	$18.56	Up $0.00	$18.57	$18.55	2,200
11:10 AM	$18.56	Up $0.00	$18.56	$18.55	2,000
11:09 AM	$18.56	Down $ -0.02	$18.58	$18.56	1,800
11:08 AM	$18.58	Down $ -0.02	$18.59	$18.56	1,900
11:07 AM	$18.60	Up $0.00	$18.61	$18.60	3,000
11:06 AM	$18.60	Up $0.03	$18.60	$18.58	1,900
11:05 AM	$18.57	Up $0.02	$18.57	$18.56	3,900
11:04 AM	$18.55	Up $0.00	$18.56	$18.55	500
11:03 AM	$18.55	Up $0.01	$18.56	$18.55	4,500
11:02 AM	$18.54	Up $0.00	$18.54	$18.52	5,500
11:01 AM	$18.54	Down $ -0.01	$18.55	$18.53	2,700
11:00 AM	$18.55	Up $0.01	$18.55	$18.54	3,500
10:59 AM	$18.54	Up $0.03	$18.54	$18.50	6,500
10:58 AM	$18.51	Up $0.05	$18.51	$18.48	2,900
10:57 AM	$18.46	Down $ -0.01	$18.47	$18.46	5,100
10:56 AM	$18.47	Up $0.00	$18.47	$18.46	400
10:55 AM	$18.47	Up $0.03	$18.48	$18.45	1,600
10:54 AM	$18.44	Up $0.01	$18.44	$18.43	2,000
10:53 AM	$18.43	Up $0.01	$18.44	$18.43	400
10:52 AM	$18.42	Up $0.02	$18.42	$18.40	2,000
10:51 AM	$18.40	Down $ -0.01	$18.41	$18.40	5,900
10:49 AM	$18.41	Up $0.02	$18.41	$18.40	2,700
10:49 AM	$18.41	Up $0.00	$18.41	$18.40	0
10:48 AM	$18.39	Down $ -0.03	$18.43	$18.39	4,000
10:47 AM	$18.42	Down $ -0.03	$18.42	$18.42	400
10:46 AM	$18.45	Down $ -0.01	$18.46	$18.45	400
10:45 AM	$18.46	Down $ -0.03	$18.48	$18.46	800
10:44 AM	$18.49	Down $ -0.02	$18.51	$18.48	9,600
10:43 AM	$18.51	Down $ -0.02	$18.51	$18.51	100
10:42 AM	$18.53	Down $ -0.02	$18.55	$18.53	400
10:41 AM	$18.55	Up $0.02	$18.55	$18.53	3,100
10:40 AM	$18.53	Down $ -0.01	$18.54	$18.53	500
10:39 AM	$18.54	Up $0.01	$18.54	$18.54	600
10:38 AM	$18.53	Up $0.01	$18.53	$18.53	1,300
10:37 AM	$18.52	Up $0.01	$18.52	$18.52	1,100
10:36 AM	$18.51	Up $0.01	$18.51	$18.51	700
10:35 AM	$18.50	Down $ -0.01	$18.50	$18.50	800
10:34 AM	$18.51	Up $0.01	$18.51	$18.51	1,000
10:33 AM	$18.51	Down $ -0.01	$18.51	$18.49	1,300
10:32 AM	$18.51	Up $0.08	$18.51	$18.44	2,300
10:31 AM	$18.43	Up $0.00	$18.43	$18.42	400
10:30 AM	$18.43	Up $0.01	$18.43	$18.39	1,400
10:29 AM	$18.42	Down $ -0.01	$18.45	$18.42	3,100
10:28 AM	$18.43	Down $ -0.07	$18.49	$18.43	1,800
10:27 AM	$18.50	Down $ -0.04	$18.53	$18.50	800
10:26 AM	$18.53	Down $ -0.02	$18.55	$18.53	1,600
10:25 AM	$18.55	Up $0.07	$18.55	$18.49	19,000
10:24 AM	$18.48	Up $0.02	$18.48	$18.46	1,900
10:23 AM	$18.46	Up $0.01	$18.46	$18.46	100
10:22 AM	$18.45	Up $0.04	$18.45	$18.42	1,700
10:21 AM	$18.41	Up $0.00	$18.42	$18.39	4,400
10:20 AM	$18.41	Down $ -0.02	$18.42	$18.40	3,400
10:19 AM	$18.43	Down $ -0.03	$18.45	$18.43	1,500
10:18 AM	$18.46	Up $0.00	$18.46	$18.46	100
10:17 AM	$18.46	Down $ -0.01	$18.47	$18.46	300
10:16 AM	$18.47	Up $0.01	$18.47	$18.47	100
10:15 AM	$18.46	Up $0.00	$18.47	$18.45	1,400
10:14 AM	$18.46	Up $0.00	$18.47	$18.46	900
10:13 AM	$18.46	Up $0.00	$18.46	$18.45	900
10:12 AM	$18.46	Down $ -0.02	$18.47	$18.46	500
10:11 AM	$18.48	Up $0.00	$18.49	$18.48	400
10:10 AM	$18.48	Down $ -0.01	$18.48	$18.48	400
10:09 AM	$18.49	Up $0.01	$18.49	$18.46	2,500
10:08 AM	$18.48	Down $ -0.03	$18.51	$18.48	3,600
10:07 AM	$18.51	Up $0.01	$18.51	$18.49	6,300
10:06 AM	$18.50	Up $0.01	$18.52	$18.48	3,800
10:05 AM	$18.49	Up $0.01	$18.49	$18.45	1,200
10:04 AM	$18.48	Down $ -0.03	$18.51	$18.48	1,200
10:03 AM	$18.51	Up $0.07	$18.51	$18.43	2,400
10:02 AM	$18.44	Up $0.02	$18.46	$18.42	9,300
10:01 AM	$18.43	Up $0.04	$18.43	$18.40	500
10:00 AM	$18.39	Down $ -0.02	$18.43	$18.39	1,900
09:59 AM	$18.41	Up $0.03	$18.41	$18.40	300
09:58 AM	$18.38	Up $0.00	$18.38	$18.35	3,200
09:57 AM	$18.38	Up $0.00	$18.40	$18.38	1,400
09:56 AM	$18.38	Down $ -0.01	$18.40	$18.38	1,500
09:55 AM	$18.39	Down $ -0.01	$18.41	$18.39	600
09:54 AM	$18.40	Up $0.00	$18.40	$18.40	100
09:53 AM	$18.40	Down $ -0.01	$18.43	$18.40	1,300
09:52 AM	$18.41	Down $ -0.02	$18.41	$18.41	200
09:51 AM	$18.43	Up $0.02	$18.44	$18.43	600
09:50 AM	$18.41	Up $0.04	$18.41	$18.35	1,800
09:49 AM	$18.37	Down $ -0.06	$18.41	$18.36	7,600
09:48 AM	$18.43	Up $0.04	$18.44	$18.40	3,600
09:47 AM	$18.39	Up $0.02	$18.39	$18.36	1,100
09:46 AM	$18.37	Up $0.02	$18.37	$18.36	1,100
09:45 AM	$18.35	Down $ -0.01	$18.36	$18.33	3,100
09:44 AM	$18.36	Up $0.03	$18.39	$18.34	1,000
09:43 AM	$18.33	Up $0.02	$18.33	$18.32	800
09:42 AM	$18.31	Up $0.02	$18.32	$18.28	2,200
09:41 AM	$18.29	Down $ -0.11	$18.33	$18.29	5,900
09:39 AM	$18.39	Up $0.02	$18.39	$18.39	100
09:39 AM	$18.39	Up $0.00	$18.39	$18.39	0
09:38 AM	$18.37	Down $ -0.05	$18.38	$18.37	1,900
09:36 AM	$18.42	Up $0.13	$18.42	$18.30	2,100
09:36 AM	$18.42	Up $0.00	$18.42	$18.30	0
09:35 AM	$18.30	Down $ -0.04	$18.33	$18.28	3,700
09:34 AM	$18.34	Down $ -0.04	$18.38	$18.33	2,800
09:32 AM	$18.38	Up $0.04	$18.38	$18.35	1,800
09:32 AM	$18.38	Up $0.00	$18.38	$18.35	0
09:31 AM	$18.34	Up $0.09	$18.35	$18.28	7,500
09:30 AM	$18.25	Down $ -0.26	$18.38	$18.25	38,900
Previous close	$18.51

One month history

Date	Closing	Opening	High	Low	Volume
29-10-2024	$18.28	$18.34	$18.37	$18.28	34,700
28-10-2024	$18.51	$18.42	$18.62	$18.30	1,513,700
25-10-2024	$18.91	$19.36	$19.36	$18.80	1,329,700
24-10-2024	$18.51	$18.28	$18.61	$18.21	921,200
23-10-2024	$18.61	$19.00	$19.19	$18.12	1,264,300
22-10-2024	$18.37	$17.95	$18.47	$17.91	952,600
21-10-2024	$18.01	$17.84	$18.01	$17.77	579,600
18-10-2024	$18.30	$18.05	$18.38	$18.04	932,900
17-10-2024	$17.46	$17.59	$17.65	$17.42	779,400
16-10-2024	$17.89	$17.98	$18.10	$17.81	1,043,900
15-10-2024	$17.47	$17.71	$17.86	$17.45	2,013,400
10-10-2024	$17.71	$17.85	$17.87	$17.51	1,381,300
09-10-2024	$17.86	$18.17	$18.25	$17.81	964,100
08-10-2024	$18.13	$18.15	$18.18	$17.75	1,647,100
07-10-2024	$18.79	$18.81	$18.84	$18.57	1,323,800
04-10-2024	$18.77	$18.83	$18.85	$18.65	674,300
03-10-2024	$18.54	$18.63	$18.75	$18.47	1,593,600
02-10-2024	$19.14	$19.06	$19.41	$18.97	951,600
01-10-2024	$18.99	$18.47	$19.00	$18.34	1,472,100
30-09-2024	$18.44	$18.45	$18.70	$18.38	2,132,000
27-09-2024	$18.95	$19.10	$19.10	$18.60	2,283,700
26-09-2024	$19.25	$19.64	$19.81	$19.20	2,249,600
25-09-2024	$18.34	$18.25	$18.49	$18.23	840,100
24-09-2024	$18.55	$18.53	$18.87	$18.44	1,317,000
23-09-2024	$17.61	$17.74	$17.75	$17.49	699,300
20-09-2024	$17.84	$17.69	$17.89	$17.59	3,117,700
19-09-2024	$17.94	$17.80	$17.94	$17.75	941,400
18-09-2024	$17.36	$17.05	$17.95	$17.05	1,616,600
17-09-2024	$17.40	$17.16	$17.44	$16.97	1,056,100
16-09-2024	$16.77	$16.74	$16.88	$16.66	1,262,800