Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresnillo Plc (OP: FNLPF )

8.020 +0.445 (+5.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 7.770 8.020 7.580 8.020 30,007 +0.44(+5.87%)
May 16, 2024 7.550 7.600 7.460 7.575 10,353 +0.03(+0.33%)
May 15, 2024 7.450 7.650 7.380 7.550 159,803 +0.18(+2.44%)
May 14, 2024 7.320 7.370 7.240 7.370 13,358 +0.04(+0.49%)
May 13, 2024 7.340 7.470 7.300 7.334 4,954 +0.06(+0.88%)
May 10, 2024 7.530 7.530 7.190 7.270 29,661 -0.06(-0.82%)
May 09, 2024 7.165 7.330 7.165 7.330 53,906 +0.15(+2.03%)
May 08, 2024 7.080 7.214 7.060 7.184 11,768 +0.11(+1.53%)
May 07, 2024 7.010 7.120 7.010 7.076 7,826 -0.00(-0.06%)
May 06, 2024 7.010 7.120 7.010 7.080 15,100 +0.11(+1.58%)
May 03, 2024 6.950 7.120 6.950 6.970 2,600 -0.11(-1.55%)
May 02, 2024 6.690 7.080 6.690 7.080 735 -0.03(-0.42%)
May 01, 2024 7.085 7.120 6.920 7.110 16,576 +0.05(+0.71%)
Apr 30, 2024 7.200 7.200 6.860 7.060 8,174 -0.30(-4.01%)
Apr 29, 2024 7.350 7.400 7.350 7.355 2,085 -0.04(-0.61%)
Apr 26, 2024 7.300 7.400 7.300 7.400 944 +0.09(+1.25%)
Apr 25, 2024 7.270 7.320 7.270 7.309 1,874 +0.04(+0.54%)
Apr 24, 2024 7.140 7.270 7.060 7.270 1,382 +0.09(+1.24%)
Apr 23, 2024 7.175 7.181 7.100 7.181 4,871 +0.04(+0.50%)
Apr 22, 2024 7.150 7.240 6.990 7.145 4,051 -0.14(-1.89%)
Apr 19, 2024 7.580 7.600 7.282 7.282 1,950 -0.29(-3.80%)
Apr 18, 2024 7.500 7.573 7.500 7.570 2,993 +0.10(+1.30%)
Apr 17, 2024 7.465 7.550 7.450 7.473 4,680 +0.20(+2.79%)
Apr 16, 2024 7.310 7.470 7.270 7.270 7,806 -0.23(-3.07%)
Apr 15, 2024 7.676 7.676 7.380 7.500 5,148 -0.06(-0.79%)
Apr 12, 2024 7.780 7.780 7.500 7.560 64,177 +0.14(+1.89%)
Apr 11, 2024 7.320 7.420 7.284 7.420 4,048 -0.04(-0.54%)
Apr 10, 2024 7.400 7.480 7.150 7.460 35,760 +0.03(+0.46%)
Apr 09, 2024 7.250 7.480 7.250 7.426 19,307 +0.28(+3.86%)
Apr 08, 2024 7.000 7.230 6.820 7.150 68,814 +0.25(+3.62%)
Apr 05, 2024 6.710 6.945 6.710 6.900 8,513 +0.12(+1.85%)
Apr 04, 2024 6.790 6.900 6.600 6.775 44,338 +0.08(+1.12%)
Apr 03, 2024 6.500 6.730 6.500 6.700 22,345 +0.15(+2.29%)
Apr 02, 2024 6.350 6.550 6.350 6.550 18,258 +0.50(+8.26%)
Apr 01, 2024 6.000 6.050 5.980 6.050 37,150 +0.08(+1.42%)
Mar 28, 2024 5.670 6.000 5.670 5.965 22,918 +0.26(+4.56%)
Mar 27, 2024 5.720 5.800 5.660 5.705 8,877 +0.03(+0.59%)
Mar 26, 2024 5.712 5.720 5.671 5.671 2,472 -0.06(-1.11%)
Mar 25, 2024 5.870 5.880 5.700 5.735 13,229 -0.13(-2.30%)
Mar 22, 2024 5.510 5.870 5.510 5.870 50,099 +0.11(+1.91%)
Mar 21, 2024 5.950 6.000 5.750 5.760 13,257 -0.10(-1.71%)
Mar 20, 2024 5.650 5.860 5.630 5.860 7,795 +0.21(+3.68%)
Mar 19, 2024 5.544 5.800 5.544 5.652 5,395 -0.30(-5.01%)
Mar 18, 2024 5.930 6.012 5.930 5.950 5,010 -0.10(-1.65%)
Mar 15, 2024 5.960 6.050 5.960 6.050 59,467 +0.14(+2.37%)
Mar 14, 2024 5.860 6.110 5.860 5.910 7,751 -0.07(-1.17%)
Mar 13, 2024 5.990 6.050 5.950 5.980 32,256 -0.04(-0.66%)
Mar 12, 2024 6.000 6.140 5.872 6.020 4,635 -0.08(-1.31%)
Mar 11, 2024 6.000 6.100 6.000 6.100 14,422 +0.01(+0.16%)
Mar 08, 2024 6.100 6.150 5.980 6.090 9,800 -0.20(-3.18%)
Mar 07, 2024 6.160 6.290 6.160 6.290 3,965 +0.08(+1.29%)
Mar 06, 2024 6.010 6.230 5.995 6.210 8,836 -0.20(-3.12%)
Mar 05, 2024 6.320 6.420 6.192 6.410 29,739 +0.23(+3.72%)
Mar 04, 2024 5.900 6.180 5.900 6.180 5,262 +0.23(+3.87%)
Mar 01, 2024 5.860 5.950 5.690 5.950 37,644 +0.15(+2.59%)
Feb 29, 2024 5.800 5.845 5.750 5.800 7,715 +0.00(+0.00%)
Feb 28, 2024 5.800 5.800 5.800 5.800 529 -0.20(-3.33%)
Feb 27, 2024 6.100 6.100 5.908 6.000 22,104 +0.07(+1.18%)
Feb 26, 2024 5.903 5.930 5.780 5.930 1,034 -0.06(-1.00%)
Feb 23, 2024 6.020 6.020 5.872 5.990 2,448 -0.08(-1.32%)
Feb 22, 2024 5.927 6.070 5.927 6.070 30,476 +0.07(+1.17%)
Feb 21, 2024 6.050 6.050 5.926 6.000 966 -0.04(-0.66%)
Feb 20, 2024 6.140 6.140 6.040 6.040 1,134 -0.18(-2.89%)
Feb 16, 2024 6.120 6.319 6.095 6.220 54,476 +0.22(+3.67%)
Feb 15, 2024 6.080 6.080 6.000 6.000 3,562 +0.02(+0.33%)
Feb 14, 2024 5.950 5.980 5.832 5.980 77,453 -0.03(-0.47%)
Feb 13, 2024 5.940 6.047 5.940 6.008 2,135 -0.18(-2.86%)
Feb 12, 2024 6.300 6.300 6.185 6.185 352 +0.20(+3.43%)
Feb 09, 2024 6.120 6.120 5.980 5.980 10,129 -0.37(-5.85%)
Feb 07, 2024 6.352 0 -0.11(-1.65%)
Feb 06, 2024 6.340 6.458 6.340 6.458 758 +0.17(+2.67%)
Feb 05, 2024 6.295 6.295 6.196 6.290 1,103 -0.06(-0.94%)
Feb 02, 2024 6.350 6.350 6.350 6.350 200 -0.30(-4.57%)
Feb 01, 2024 6.550 6.654 6.550 6.654 1,251 -0.10(-1.43%)
Jan 31, 2024 6.670 6.850 6.670 6.750 1,300 -0.31(-4.39%)
Jan 30, 2024 6.860 7.060 6.740 7.060 76,975 +0.14(+2.06%)
Jan 29, 2024 6.700 6.990 6.700 6.918 7,084 +0.61(+9.67%)
Jan 26, 2024 6.240 6.352 6.240 6.307 38,901 +0.06(+1.01%)
Jan 25, 2024 6.260 6.300 6.244 6.244 1,056 -0.06(-0.89%)
Jan 24, 2024 6.350 6.370 6.300 6.300 5,641 +0.25(+4.13%)
Jan 22, 2024 6.050 0 -0.15(-2.42%)
Jan 19, 2024 6.180 6.200 6.170 6.200 3,405 -0.06(-1.04%)
Jan 18, 2024 6.370 6.370 6.265 6.265 2,163 -0.11(-1.73%)
Jan 16, 2024 6.375 21 -0.33(-4.99%)
Jan 12, 2024 6.680 6.760 6.680 6.710 1,862 +0.04(+0.60%)
Jan 11, 2024 6.785 6.785 6.630 6.670 3,083 -0.15(-2.23%)
Jan 10, 2024 6.630 6.910 6.630 6.822 1,768 +0.07(+1.07%)
Jan 09, 2024 6.770 6.880 6.750 6.750 837 -0.03(-0.44%)
Jan 08, 2024 6.760 6.885 6.720 6.780 4,020 -0.23(-3.23%)
Jan 05, 2024 7.050 7.050 7.006 7.006 4,100 +0.05(+0.77%)
Jan 04, 2024 7.000 7.060 6.800 6.952 1,990 -0.02(-0.25%)
Jan 03, 2024 6.860 6.970 6.860 6.970 1,300 -0.28(-3.86%)
Jan 02, 2024 7.250 7.250 7.250 7.250 404 -0.30(-3.97%)
Dec 29, 2023 7.380 7.570 7.380 7.550 20,362 -0.08(-1.06%)
Dec 28, 2023 7.430 7.631 7.430 7.631 5,600 +0.06(+0.73%)
Dec 27, 2023 7.500 7.632 7.490 7.575 27,766 +0.20(+2.64%)
Dec 26, 2023 7.200 7.380 7.200 7.380 1,277 +0.13(+1.81%)
Dec 22, 2023 7.278 7.280 7.248 7.248 2,601 -0.00(-0.02%)
Dec 21, 2023 7.060 7.400 7.060 7.250 10,704 -0.09(-1.29%)
Dec 20, 2023 7.390 7.440 7.345 7.345 22,298 -0.03(-0.44%)
Dec 19, 2023 7.100 7.377 7.100 7.377 11,366 +0.30(+4.27%)
Dec 18, 2023 7.060 7.075 6.900 7.075 2,418 -0.51(-6.79%)
Dec 15, 2023 7.500 7.590 7.500 7.590 11,299 +0.15(+2.02%)
Dec 14, 2023 7.505 7.640 7.410 7.440 8,490 +0.29(+4.06%)
Dec 13, 2023 7.230 7.230 7.150 7.150 3,274 -0.11(-1.52%)
Dec 12, 2023 7.000 7.260 7.000 7.260 40,484 +0.18(+2.54%)
Dec 11, 2023 7.080 7.400 7.080 7.080 2,405 -0.41(-5.47%)
Dec 08, 2023 7.300 7.490 7.240 7.490 3,605 +0.32(+4.46%)
Dec 07, 2023 7.250 7.265 7.170 7.170 2,394 -0.22(-3.04%)
Dec 06, 2023 7.395 7.395 7.395 7.395 507 +0.40(+5.79%)
Dec 05, 2023 7.490 7.490 6.990 6.990 1,492 -0.56(-7.42%)
Dec 04, 2023 7.630 7.630 7.190 7.550 6,967 -0.19(-2.45%)
Dec 01, 2023 7.400 7.740 7.400 7.740 8,041 +0.32(+4.31%)
Nov 30, 2023 7.445 7.445 7.405 7.420 1,678 +0.03(+0.41%)
Nov 29, 2023 7.350 7.450 7.350 7.390 2,552 +0.54(+7.88%)
Nov 28, 2023 7.220 7.260 6.790 6.850 11,953 -0.30(-4.20%)
Nov 27, 2023 6.975 7.150 6.975 7.150 1,685 +0.48(+7.20%)
Nov 24, 2023 6.740 6.830 6.660 6.670 2,411 +0.01(+0.15%)
Nov 21, 2023 6.660 4 -0.04(-0.60%)
Nov 20, 2023 6.805 6.875 6.700 6.700 37,875 -0.10(-1.54%)
Nov 17, 2023 6.805 6.805 6.805 6.805 146 +0.02(+0.37%)
Nov 16, 2023 6.840 6.850 6.780 6.780 3,000 -0.13(-1.88%)
Nov 15, 2023 6.700 6.910 6.700 6.910 1,044 +0.21(+3.16%)
Nov 14, 2023 6.590 6.698 6.480 6.698 1,775 +0.50(+8.04%)
Nov 13, 2023 6.420 6.420 6.200 6.200 17,148 -0.10(-1.59%)
Nov 10, 2023 6.510 6.510 6.300 6.300 3,758 -0.40(-5.97%)
Nov 09, 2023 6.810 6.810 6.660 6.700 2,051 -0.11(-1.66%)
Nov 07, 2023 6.813 10 +0.01(+0.19%)
Nov 06, 2023 6.800 6.850 6.800 6.800 8,076 +0.08(+1.19%)
Nov 03, 2023 6.720 6.720 6.720 6.720 150 +0.16(+2.44%)
Nov 02, 2023 6.622 6.622 6.560 6.560 578 +0.06(+0.92%)
Nov 01, 2023 6.577 6.577 6.500 6.500 1,451 -0.24(-3.49%)
Oct 31, 2023 6.700 6.735 6.700 6.735 5,900 +0.10(+1.43%)
Oct 30, 2023 6.855 6.890 6.580 6.640 2,706 -0.06(-0.90%)
Oct 27, 2023 6.700 6.700 6.700 6.700 588 +0.08(+1.21%)
Oct 26, 2023 6.620 6.620 6.620 6.620 552 +0.42(+6.77%)
Oct 25, 2023 6.250 6.640 6.200 6.200 4,995 -0.10(-1.59%)
Oct 24, 2023 6.300 6.300 6.300 6.300 1,518 -0.20(-3.08%)
Oct 23, 2023 6.360 6.500 6.160 6.500 17,746 -0.25(-3.70%)
Oct 20, 2023 6.530 6.750 6.530 6.750 600 +0.25(+3.85%)
Oct 19, 2023 6.500 6.750 6.500 6.500 2,675 -0.17(-2.58%)
Oct 18, 2023 6.725 6.930 6.570 6.672 26,295 +0.04(+0.57%)
Oct 13, 2023 6.635 56 +0.27(+4.32%)
Oct 12, 2023 6.576 6.576 6.360 6.360 626 -0.39(-5.78%)
Oct 11, 2023 6.750 6.750 6.750 6.750 1,067 +0.11(+1.58%)
Oct 10, 2023 6.660 6.745 6.645 6.645 18,403 +0.14(+2.23%)
Oct 09, 2023 6.420 6.575 6.420 6.500 1,646 +0.05(+0.79%)
Oct 06, 2023 6.240 6.449 6.240 6.449 647 +0.20(+3.18%)
Oct 05, 2023 6.380 6.500 6.250 6.250 3,625 +0.09(+1.46%)
Oct 04, 2023 6.360 6.360 6.160 6.160 5,122 -0.27(-4.20%)
Oct 03, 2023 6.310 6.520 6.310 6.430 5,150 -0.08(-1.23%)
Oct 02, 2023 6.600 6.600 6.500 6.510 3,551 -0.04(-0.61%)
Sep 29, 2023 6.590 6.590 6.550 6.550 4,000 -0.29(-4.24%)
Sep 28, 2023 6.686 6.840 6.680 6.840 4,750 +0.33(+5.07%)
Sep 27, 2023 6.700 6.700 6.510 6.510 8,137 -0.27(-3.98%)
Sep 25, 2023 6.780 0 -0.14(-2.09%)
Sep 22, 2023 6.980 7.085 6.925 6.925 1,504 -0.19(-2.60%)
Sep 21, 2023 7.110 7.150 6.940 7.110 5,182 -0.19(-2.58%)
Sep 20, 2023 7.298 7.298 7.298 7.298 236 +0.15(+2.07%)
Sep 19, 2023 7.150 7.150 7.150 7.150 212 -0.25(-3.38%)
Sep 18, 2023 7.400 7.400 7.400 7.400 471 -0.05(-0.67%)
Sep 15, 2023 7.100 7.451 7.100 7.450 11,905 +0.37(+5.23%)
Sep 14, 2023 7.080 7.080 7.080 7.080 225 +0.00(+0.00%)
Sep 12, 2023 7.080 51 +0.01(+0.14%)
Sep 11, 2023 7.020 7.505 7.020 7.070 2,421 +0.18(+2.54%)
Sep 08, 2023 6.895 6.895 6.895 6.895 260 -0.04(-0.53%)
Sep 07, 2023 6.932 6.932 6.932 6.932 500 +0.08(+1.20%)
Sep 06, 2023 7.010 7.010 6.710 6.850 2,200 +0.03(+0.44%)
Sep 05, 2023 7.100 7.138 6.820 6.820 22,137 -0.30(-4.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.