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 |
Graphs are not available, please refer to the detailed table