Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fresnillo Plc
(OP:
FNLPF
)
6.975
UNCHANGED
Streaming Delayed Price
Updated: 1:52 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
7.930
8.170
7.930
8.015
16,176
-0.09(-1.17%)
May 30, 2023
8.090
8.115
8.090
8.110
6,757
+0.02(+0.27%)
May 26, 2023
8.150
8.160
8.040
8.088
13,862
-0.07(-0.88%)
May 25, 2023
8.140
8.180
8.105
8.160
717
-0.06(-0.73%)
May 24, 2023
8.220
8.220
8.220
8.220
500
-0.01(-0.12%)
May 23, 2023
8.175
8.250
8.114
8.230
21,620
+0.12(+1.53%)
May 22, 2023
8.106
8.106
8.106
8.106
1,110
-0.25(-3.04%)
May 19, 2023
8.260
8.360
8.240
8.360
2,667
+0.33(+4.11%)
May 18, 2023
8.278
8.278
8.030
8.030
17,966
-0.41(-4.86%)
May 17, 2023
8.293
8.440
8.265
8.440
57,041
+0.20(+2.43%)
May 16, 2023
8.600
8.600
8.230
8.240
761
-0.41(-4.74%)
May 15, 2023
8.600
8.650
8.520
8.650
1,120
+0.16(+1.88%)
May 12, 2023
8.440
8.620
8.440
8.490
14,907
-0.18(-2.08%)
May 11, 2023
8.760
8.760
8.525
8.670
7,988
-0.34(-3.77%)
May 10, 2023
9.090
9.090
9.000
9.010
1,525
-0.05(-0.55%)
May 09, 2023
9.040
9.190
8.830
9.060
1,789
-0.31(-3.31%)
May 08, 2023
9.454
9.468
9.370
9.370
710
+0.04(+0.43%)
May 05, 2023
9.060
9.340
9.045
9.330
11,191
+0.19(+2.11%)
May 04, 2023
9.050
9.160
8.830
9.137
5,730
+0.09(+0.96%)
May 03, 2023
8.800
9.150
8.750
9.050
3,693
+0.17(+1.91%)
May 02, 2023
8.780
8.920
8.700
8.880
4,499
-0.16(-1.77%)
May 01, 2023
8.960
9.040
8.700
9.040
3,089
+0.00(+0.00%)
Apr 28, 2023
8.840
9.040
8.800
9.040
4,844
-0.08(-0.88%)
Apr 27, 2023
9.010
9.120
8.900
9.120
5,601
-0.04(-0.49%)
Apr 26, 2023
9.377
9.377
9.070
9.165
2,362
+0.00(+0.05%)
Apr 25, 2023
9.160
9.180
9.120
9.160
6,716
-0.30(-3.17%)
Apr 24, 2023
9.270
9.460
9.260
9.460
2,461
-0.11(-1.15%)
Apr 21, 2023
9.320
9.610
9.310
9.570
3,331
-0.00(-0.05%)
Apr 20, 2023
9.815
9.860
9.575
9.575
1,218
-0.23(-2.30%)
Apr 19, 2023
9.800
9.800
9.800
9.800
2,200
-0.11(-1.11%)
Apr 18, 2023
9.990
10.03
9.910
9.910
1,240
+0.35(+3.66%)
Apr 17, 2023
9.705
9.750
9.500
9.560
2,001
-0.14(-1.44%)
Apr 14, 2023
10.00
10.00
9.660
9.700
927
-0.29(-2.95%)
Apr 13, 2023
10.06
10.21
9.911
9.995
15,899
+0.06(+0.65%)
Apr 12, 2023
9.750
9.930
9.750
9.930
2,508
-0.21(-2.07%)
Apr 11, 2023
9.930
10.15
9.770
10.14
15,980
+0.72(+7.64%)
Apr 10, 2023
9.350
9.650
9.350
9.420
2,620
-0.53(-5.33%)
Apr 06, 2023
9.750
9.950
9.750
9.950
1,134
+0.50(+5.29%)
Apr 05, 2023
9.770
9.810
9.450
9.450
4,727
-0.26(-2.68%)
Apr 04, 2023
9.142
9.910
9.142
9.710
18,911
+0.46(+4.97%)
Apr 03, 2023
9.140
9.270
9.100
9.250
2,894
-0.03(-0.32%)
Mar 31, 2023
9.320
9.330
9.150
9.280
12,860
+0.13(+1.42%)
Mar 30, 2023
9.177
9.350
9.122
9.150
5,143
+0.36(+4.10%)
Mar 29, 2023
9.060
9.060
8.790
8.790
3,476
-0.19(-2.12%)
Mar 28, 2023
8.980
8.980
8.800
8.980
671
+0.08(+0.84%)
Mar 27, 2023
9.010
9.010
8.800
8.905
6,894
-0.20(-2.14%)
Mar 24, 2023
9.050
9.100
8.807
9.100
3,517
-0.15(-1.62%)
Mar 23, 2023
8.945
9.250
8.945
9.250
2,636
+0.16(+1.76%)
Mar 22, 2023
8.820
9.170
8.820
9.090
4,879
+0.22(+2.48%)
Mar 21, 2023
9.010
9.010
8.540
8.870
5,640
-0.37(-4.00%)
Mar 20, 2023
9.010
9.240
9.010
9.240
8,831
+0.45(+5.12%)
Mar 17, 2023
8.575
8.790
8.575
8.790
300
+0.38(+4.52%)
Mar 16, 2023
8.240
8.410
8.200
8.410
1,379
-0.74(-8.09%)
Mar 15, 2023
8.959
9.170
8.945
9.150
8,021
+0.18(+2.01%)
Mar 14, 2023
9.050
9.050
8.969
8.970
2,674
-0.09(-0.97%)
Mar 13, 2023
9.160
9.220
8.640
9.058
5,064
+0.31(+3.52%)
Mar 10, 2023
8.730
8.770
8.640
8.750
3,618
+0.20(+2.34%)
Mar 09, 2023
8.553
8.580
8.550
8.550
5,412
+0.05(+0.59%)
Mar 08, 2023
8.510
8.550
8.465
8.500
9,674
+0.07(+0.83%)
Mar 07, 2023
9.000
9.000
8.400
8.430
10,345
-0.76(-8.32%)
Mar 06, 2023
9.260
9.260
9.010
9.195
19,430
-0.29(-3.11%)
Mar 03, 2023
9.190
9.490
9.190
9.490
1,532
+0.36(+3.93%)
Mar 02, 2023
9.131
9.131
9.131
9.131
206
-0.17(-1.81%)
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
.