Fresnillo PLC (FNLPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 944 |
| 25 Apr 2024 | 7.27 | 7.32 | 7.27 | 7.31 | 7.31 | 1,900 |
| 24 Apr 2024 | 7.14 | 7.27 | 7.06 | 7.27 | 7.27 | 1,400 |
| 23 Apr 2024 | 7.15 | 7.18 | 7.10 | 7.18 | 7.18 | 4,900 |
| 22 Apr 2024 | 7.24 | 7.24 | 6.99 | 7.15 | 7.15 | 4,100 |
| 19 Apr 2024 | 7.58 | 7.60 | 7.28 | 7.28 | 7.28 | 2,000 |
| 18 Apr 2024 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | 3,000 |
| 18 Apr 2024 | 0.042 Dividend | |||||
| 17 Apr 2024 | 7.47 | 7.55 | 7.45 | 7.47 | 7.43 | 4,700 |
| 16 Apr 2024 | 7.31 | 7.47 | 7.27 | 7.27 | 7.23 | 7,800 |
| 15 Apr 2024 | 7.68 | 7.68 | 7.38 | 7.50 | 7.46 | 5,100 |
| 12 Apr 2024 | 7.50 | 7.78 | 7.50 | 7.56 | 7.52 | 64,200 |
| 11 Apr 2024 | 7.32 | 7.42 | 7.28 | 7.42 | 7.38 | 4,000 |
| 10 Apr 2024 | 7.40 | 7.48 | 7.15 | 7.46 | 7.42 | 35,800 |
| 09 Apr 2024 | 7.25 | 7.48 | 7.25 | 7.43 | 7.39 | 19,300 |
| 08 Apr 2024 | 7.00 | 7.23 | 6.82 | 7.15 | 7.11 | 68,800 |
| 05 Apr 2024 | 6.77 | 6.95 | 6.71 | 6.90 | 6.86 | 8,500 |
| 04 Apr 2024 | 6.79 | 6.90 | 6.60 | 6.78 | 6.74 | 44,300 |
| 03 Apr 2024 | 6.60 | 6.73 | 6.50 | 6.70 | 6.66 | 22,300 |
| 02 Apr 2024 | 6.35 | 6.55 | 6.35 | 6.55 | 6.51 | 18,300 |
| 01 Apr 2024 | 6.00 | 6.05 | 5.98 | 6.05 | 6.02 | 37,200 |
| 28 Mar 2024 | 5.67 | 6.00 | 5.67 | 5.97 | 5.94 | 22,900 |
| 27 Mar 2024 | 5.72 | 5.80 | 5.66 | 5.71 | 5.68 | 8,900 |
| 26 Mar 2024 | 5.71 | 5.72 | 5.67 | 5.67 | 5.64 | 2,500 |
| 25 Mar 2024 | 5.87 | 5.88 | 5.70 | 5.74 | 5.71 | 13,200 |
| 22 Mar 2024 | 5.51 | 5.87 | 5.51 | 5.87 | 5.84 | 50,100 |
| 21 Mar 2024 | 6.00 | 6.00 | 5.75 | 5.76 | 5.73 | 13,300 |
| 20 Mar 2024 | 5.65 | 5.86 | 5.63 | 5.86 | 5.83 | 7,800 |
| 19 Mar 2024 | 5.54 | 5.80 | 5.54 | 5.65 | 5.62 | 5,400 |
| 18 Mar 2024 | 5.93 | 6.01 | 5.93 | 5.95 | 5.92 | 5,000 |
| 15 Mar 2024 | 5.96 | 6.05 | 5.96 | 6.05 | 6.02 | 59,500 |
| 14 Mar 2024 | 5.86 | 6.11 | 5.86 | 5.91 | 5.88 | 7,800 |
| 13 Mar 2024 | 5.99 | 6.05 | 5.95 | 5.98 | 5.95 | 32,300 |
| 12 Mar 2024 | 6.00 | 6.14 | 5.87 | 6.02 | 5.99 | 4,600 |
| 11 Mar 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.07 | 14,400 |
| 08 Mar 2024 | 6.15 | 6.15 | 5.98 | 6.09 | 6.06 | 9,800 |
| 07 Mar 2024 | 6.17 | 6.29 | 6.16 | 6.29 | 6.25 | 4,000 |
| 06 Mar 2024 | 6.01 | 6.23 | 6.00 | 6.21 | 6.18 | 8,800 |
| 05 Mar 2024 | 6.32 | 6.42 | 6.19 | 6.41 | 6.37 | 29,700 |
| 04 Mar 2024 | 5.90 | 6.18 | 5.90 | 6.18 | 6.15 | 5,300 |
| 01 Mar 2024 | 5.69 | 5.95 | 5.69 | 5.95 | 5.92 | 37,600 |
| 29 Feb 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.77 | 7,700 |
| 28 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 500 |
| 27 Feb 2024 | 6.10 | 6.10 | 5.91 | 6.00 | 5.97 | 22,100 |
| 26 Feb 2024 | 5.90 | 5.93 | 5.78 | 5.93 | 5.90 | 1,000 |
| 23 Feb 2024 | 6.02 | 6.02 | 5.87 | 5.99 | 5.96 | 2,400 |
| 22 Feb 2024 | 5.93 | 6.07 | 5.93 | 6.07 | 6.04 | 30,500 |
| 21 Feb 2024 | 6.05 | 6.05 | 5.93 | 6.00 | 5.97 | 1,000 |
| 20 Feb 2024 | 6.14 | 6.14 | 6.04 | 6.04 | 6.01 | 1,100 |
| 16 Feb 2024 | 6.10 | 6.32 | 6.10 | 6.22 | 6.19 | 54,500 |
| 15 Feb 2024 | 6.08 | 6.08 | 6.00 | 6.00 | 5.97 | 3,600 |
| 14 Feb 2024 | 5.95 | 5.98 | 5.83 | 5.98 | 5.95 | 77,500 |
| 13 Feb 2024 | 5.94 | 6.05 | 5.94 | 6.01 | 5.98 | 2,100 |
| 12 Feb 2024 | 6.30 | 6.30 | 6.19 | 6.19 | 6.16 | 400 |
| 09 Feb 2024 | 6.12 | 6.12 | 5.98 | 5.98 | 5.95 | 10,100 |
| 08 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| 07 Feb 2024 | 6.35 | 6.37 | 6.35 | 6.35 | 6.31 | 2,200 |
| 06 Feb 2024 | 6.34 | 6.46 | 6.34 | 6.46 | 6.42 | 800 |
| 05 Feb 2024 | 6.30 | 6.30 | 6.20 | 6.29 | 6.25 | 1,100 |
| 02 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | 200 |
| 01 Feb 2024 | 6.55 | 6.65 | 6.55 | 6.65 | 6.61 | 1,300 |
| 31 Jan 2024 | 6.67 | 6.85 | 6.67 | 6.75 | 6.71 | 1,300 |
| 30 Jan 2024 | 6.86 | 7.06 | 6.74 | 7.06 | 7.02 | 77,000 |
| 29 Jan 2024 | 6.70 | 6.99 | 6.70 | 6.92 | 6.88 | 7,100 |
| 26 Jan 2024 | 6.24 | 6.35 | 6.24 | 6.31 | 6.27 | 38,900 |
| 25 Jan 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.20 | 1,100 |
| 24 Jan 2024 | 6.35 | 6.37 | 6.30 | 6.30 | 6.26 | 5,600 |
| 23 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - |
| 22 Jan 2024 | 6.15 | 6.15 | 5.92 | 6.05 | 6.02 | 15,700 |
| 19 Jan 2024 | 6.18 | 6.20 | 6.17 | 6.20 | 6.17 | 3,400 |
| 18 Jan 2024 | 6.37 | 6.37 | 6.27 | 6.27 | 6.23 | 2,200 |
| 17 Jan 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.34 | - |
| 16 Jan 2024 | 6.56 | 6.67 | 6.31 | 6.38 | 6.34 | 12,900 |
| 12 Jan 2024 | 6.68 | 6.76 | 6.68 | 6.71 | 6.67 | 1,900 |
| 11 Jan 2024 | 6.79 | 6.79 | 6.63 | 6.67 | 6.63 | 3,100 |
| 10 Jan 2024 | 6.63 | 6.91 | 6.63 | 6.82 | 6.78 | 1,800 |
| 09 Jan 2024 | 6.76 | 6.88 | 6.75 | 6.75 | 6.71 | 800 |
| 08 Jan 2024 | 6.76 | 6.89 | 6.72 | 6.78 | 6.74 | 4,000 |
| 05 Jan 2024 | 7.05 | 7.05 | 7.01 | 7.01 | 6.97 | 4,100 |
| 04 Jan 2024 | 7.00 | 7.06 | 6.80 | 6.95 | 6.91 | 2,000 |
| 03 Jan 2024 | 6.86 | 6.97 | 6.86 | 6.97 | 6.93 | 1,300 |
| 02 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.21 | 400 |
| 29 Dec 2023 | 7.38 | 7.57 | 7.38 | 7.55 | 7.51 | 20,400 |
| 28 Dec 2023 | 7.43 | 7.63 | 7.43 | 7.63 | 7.59 | 5,600 |
| 27 Dec 2023 | 7.50 | 7.63 | 7.49 | 7.58 | 7.54 | 27,800 |
| 26 Dec 2023 | 7.20 | 7.38 | 7.20 | 7.38 | 7.34 | 1,300 |
| 22 Dec 2023 | 7.28 | 7.28 | 7.25 | 7.25 | 7.21 | 2,600 |
| 21 Dec 2023 | 7.06 | 7.40 | 7.06 | 7.25 | 7.21 | 10,700 |
| 20 Dec 2023 | 7.39 | 7.44 | 7.35 | 7.35 | 7.31 | 22,300 |
| 19 Dec 2023 | 7.10 | 7.38 | 7.10 | 7.38 | 7.34 | 11,400 |
| 18 Dec 2023 | 7.06 | 7.08 | 6.90 | 7.08 | 7.04 | 2,400 |
| 15 Dec 2023 | 7.50 | 7.59 | 7.50 | 7.59 | 7.55 | 11,300 |
| 14 Dec 2023 | 7.45 | 7.64 | 7.41 | 7.44 | 7.40 | 8,500 |
| 13 Dec 2023 | 7.23 | 7.23 | 7.15 | 7.15 | 7.11 | 3,300 |
| 12 Dec 2023 | 7.07 | 7.26 | 7.00 | 7.26 | 7.22 | 40,500 |
| 11 Dec 2023 | 7.40 | 7.40 | 7.08 | 7.08 | 7.04 | 2,400 |
| 08 Dec 2023 | 7.24 | 7.49 | 7.24 | 7.49 | 7.45 | 3,600 |
| 07 Dec 2023 | 7.25 | 7.26 | 7.17 | 7.17 | 7.13 | 2,400 |
| 06 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.36 | 500 |
| 05 Dec 2023 | 7.49 | 7.49 | 6.99 | 6.99 | 6.95 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.