Advertisement
Fresnillo plc (FNLPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:39PM EDT
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 9.15 | 9.38 | 9.10 | 9.38 | 9.38 | 5,700 |
| Oct 17, 2024 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 5,400 |
| Oct 16, 2024 | 8.52 | 8.90 | 8.52 | 8.72 | 8.72 | 7,200 |
| Oct 15, 2024 | 8.48 | 8.70 | 8.44 | 8.47 | 8.47 | 17,000 |
| Oct 14, 2024 | 8.45 | 8.73 | 8.45 | 8.55 | 8.55 | 6,900 |
| Oct 11, 2024 | 8.60 | 8.85 | 8.60 | 8.78 | 8.78 | 10,100 |
| Oct 10, 2024 | 8.60 | 8.60 | 8.47 | 8.57 | 8.57 | 3,300 |
| Oct 09, 2024 | 8.11 | 8.38 | 8.00 | 8.38 | 8.38 | 2,300 |
| Oct 08, 2024 | 8.26 | 8.26 | 8.10 | 8.11 | 8.11 | 5,200 |
| Oct 07, 2024 | 8.39 | 8.39 | 8.00 | 8.26 | 8.26 | 17,900 |
| Oct 04, 2024 | 8.51 | 8.60 | 8.32 | 8.60 | 8.60 | 10,100 |
| Oct 03, 2024 | 8.35 | 8.53 | 8.35 | 8.43 | 8.43 | 4,300 |
| Oct 02, 2024 | 8.46 | 8.55 | 8.44 | 8.46 | 8.46 | 7,200 |
| Oct 01, 2024 | 8.40 | 8.60 | 8.40 | 8.46 | 8.46 | 14,900 |
| Sep 30, 2024 | 8.22 | 8.32 | 8.10 | 8.25 | 8.25 | 11,200 |
| Sep 27, 2024 | 8.67 | 8.67 | 8.27 | 8.27 | 8.27 | 31,600 |
| Sep 26, 2024 | 8.50 | 8.60 | 8.35 | 8.55 | 8.55 | 25,700 |
| Sep 25, 2024 | 8.25 | 8.41 | 8.24 | 8.28 | 8.28 | 27,100 |
| Sep 24, 2024 | 7.97 | 8.13 | 7.96 | 8.13 | 8.13 | 38,900 |
| Sep 23, 2024 | 7.94 | 7.95 | 7.93 | 7.93 | 7.93 | 4,200 |
| Sep 20, 2024 | 7.78 | 7.87 | 7.77 | 7.83 | 7.83 | 6,200 |
| Sep 19, 2024 | 7.68 | 7.79 | 7.68 | 7.77 | 7.77 | 8,500 |
| Sep 18, 2024 | 7.54 | 7.54 | 7.24 | 7.40 | 7.40 | 600 |
| Sep 17, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1,100 |
| Sep 16, 2024 | 7.68 | 7.78 | 7.53 | 7.65 | 7.65 | 7,600 |
| Sep 13, 2024 | 7.33 | 7.64 | 7.33 | 7.61 | 7.61 | 28,500 |
| Sep 12, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 200 |
| Sep 11, 2024 | 6.75 | 6.86 | 6.75 | 6.86 | 6.86 | 2,500 |
| Sep 10, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 22,000 |
| Sep 09, 2024 | 6.69 | 6.70 | 6.58 | 6.70 | 6.70 | 5,800 |
| Sep 06, 2024 | 6.81 | 6.81 | 6.73 | 6.73 | 6.73 | 15,400 |
| Sep 05, 2024 | 6.57 | 6.95 | 6.57 | 6.95 | 6.95 | 17,200 |
| Sep 04, 2024 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | 800 |
| Sep 03, 2024 | 6.86 | 6.95 | 6.72 | 6.95 | 6.95 | 3,500 |
| Aug 30, 2024 | 7.13 | 7.24 | 7.09 | 7.24 | 7.24 | 2,600 |
| Aug 29, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4,300 |
| Aug 28, 2024 | 7.17 | 7.32 | 6.86 | 7.06 | 7.06 | 2,200 |
| Aug 27, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1,500 |
| Aug 26, 2024 | 6.97 | 7.43 | 6.94 | 7.21 | 7.21 | 6,500 |
| Aug 23, 2024 | 7.32 | 7.32 | 7.24 | 7.28 | 7.28 | 8,900 |
| Aug 22, 2024 | 7.10 | 7.18 | 6.94 | 7.15 | 7.15 | 1,700 |
| Aug 21, 2024 | 7.19 | 7.45 | 7.19 | 7.32 | 7.32 | 7,400 |
| Aug 20, 2024 | 7.25 | 7.30 | 7.21 | 7.30 | 7.30 | 11,300 |
| Aug 19, 2024 | 6.80 | 7.15 | 6.80 | 7.14 | 7.14 | 17,400 |
| Aug 16, 2024 | 6.92 | 6.92 | 6.67 | 6.91 | 6.91 | 10,600 |
| Aug 15, 2024 | 6.80 | 6.95 | 6.74 | 6.74 | 6.74 | 700 |
| Aug 14, 2024 | 7.00 | 7.09 | 6.87 | 7.00 | 7.00 | 1,700 |
| Aug 13, 2024 | 6.94 | 7.15 | 6.74 | 6.74 | 6.74 | 3,300 |
| Aug 12, 2024 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 1,200 |
| Aug 09, 2024 | 6.75 | 6.87 | 6.74 | 6.81 | 6.81 | 1,400 |
| Aug 08, 2024 | 6.84 | 7.00 | 6.66 | 6.66 | 6.66 | 20,900 |
| Aug 07, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1,500 |
| Aug 06, 2024 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 2,900 |
| Aug 05, 2024 | 6.97 | 7.06 | 6.50 | 7.02 | 7.02 | 7,300 |
| Aug 02, 2024 | 7.60 | 7.60 | 7.20 | 7.35 | 7.35 | 8,800 |
| Aug 01, 2024 | 7.74 | 7.75 | 7.65 | 7.65 | 7.65 | 800 |
| Jul 31, 2024 | 7.67 | 7.67 | 7.41 | 7.55 | 7.55 | 3,200 |
| Jul 30, 2024 | 7.25 | 7.32 | 7.25 | 7.32 | 7.32 | 800 |
| Jul 29, 2024 | 7.40 | 7.40 | 7.32 | 7.34 | 7.34 | 3,200 |
| Jul 26, 2024 | 7.44 | 7.66 | 7.40 | 7.66 | 7.66 | 600 |
| Jul 25, 2024 | 7.81 | 7.81 | 7.27 | 7.57 | 7.57 | 2,900 |
| Jul 24, 2024 | 7.87 | 8.02 | 7.72 | 7.72 | 7.72 | 11,000 |
| Jul 23, 2024 | 7.52 | 7.79 | 7.52 | 7.73 | 7.73 | 2,500 |
| Jul 22, 2024 | 7.85 | 7.99 | 7.85 | 7.89 | 7.89 | 2,500 |
| Jul 19, 2024 | 7.88 | 7.88 | 7.84 | 7.84 | 7.84 | 600 |
| Jul 18, 2024 | 7.92 | 8.10 | 7.92 | 7.92 | 7.92 | 2,700 |
| Jul 17, 2024 | 8.20 | 8.32 | 8.07 | 8.07 | 8.07 | 16,300 |
| Jul 16, 2024 | 8.00 | 8.11 | 7.92 | 7.92 | 7.92 | 14,300 |
| Jul 15, 2024 | 8.06 | 8.20 | 8.06 | 8.10 | 8.10 | 3,800 |
| Jul 12, 2024 | 8.09 | 8.20 | 7.97 | 7.99 | 7.99 | 55,400 |
| Jul 11, 2024 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 7,600 |
| Jul 10, 2024 | 7.65 | 7.85 | 7.61 | 7.67 | 7.67 | 7,500 |
| Jul 09, 2024 | 7.49 | 7.49 | 7.48 | 7.48 | 7.48 | 900 |
| Jul 08, 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1,500 |
| Jul 05, 2024 | 7.40 | 7.64 | 7.40 | 7.64 | 7.64 | 20,500 |
| Jul 03, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1,100 |
| Jul 02, 2024 | 7.21 | 7.21 | 7.03 | 7.03 | 7.03 | 1,200 |
| Jul 01, 2024 | 7.19 | 7.25 | 7.09 | 7.09 | 7.09 | 8,300 |
| Jun 28, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1,000 |
| Jun 27, 2024 | 7.23 | 7.30 | 6.94 | 7.30 | 7.30 | 3,200 |
| Jun 26, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 200 |
| Jun 25, 2024 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | 400 |
| Jun 24, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 100 |
| Jun 21, 2024 | 7.05 | 7.23 | 7.05 | 7.15 | 7.15 | 4,800 |
| Jun 20, 2024 | 7.10 | 7.18 | 7.02 | 7.12 | 7.12 | 5,000 |
| Jun 18, 2024 | 6.97 | 7.03 | 6.97 | 7.01 | 7.01 | 1,700 |
| Jun 17, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2,100 |
| Jun 14, 2024 | 6.80 | 7.00 | 6.80 | 6.98 | 6.98 | 6,400 |
| Jun 13, 2024 | 7.05 | 7.13 | 6.87 | 6.87 | 6.87 | 7,100 |
| Jun 12, 2024 | 7.12 | 7.32 | 7.05 | 7.25 | 7.25 | 3,700 |
| Jun 11, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 400 |
| Jun 10, 2024 | 7.17 | 7.17 | 7.02 | 7.02 | 7.02 | 5,400 |
| Jun 07, 2024 | 7.32 | 7.33 | 7.16 | 7.16 | 7.16 | 6,500 |
| Jun 06, 2024 | 7.47 | 7.70 | 7.30 | 7.70 | 7.70 | 7,400 |
| Jun 05, 2024 | 7.41 | 7.50 | 7.34 | 7.50 | 7.50 | 3,400 |
| Jun 04, 2024 | 7.63 | 7.63 | 7.35 | 7.50 | 7.50 | 9,300 |
| Jun 03, 2024 | 7.90 | 7.94 | 7.86 | 7.93 | 7.93 | 10,100 |
| May 31, 2024 | 7.83 | 8.04 | 7.75 | 7.75 | 7.75 | 2,700 |
| May 30, 2024 | 7.95 | 8.14 | 7.90 | 7.99 | 7.99 | 12,100 |
| May 29, 2024 | 7.88 | 8.08 | 7.88 | 7.91 | 7.91 | 6,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.