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

Fresnillo Plc (OP: FNLPF )

7.115 +0.105 (+1.50%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 20, 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 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%)
Mar 01, 2023 9.450 9.490 9.245 9.300 12,437 +0.12(+1.25%)
Feb 28, 2023 9.230 9.295 9.185 9.185 1,695 -0.03(-0.33%)
Feb 27, 2023 9.030 9.215 9.030 9.215 24,944 +0.02(+0.19%)
Feb 24, 2023 9.160 9.286 9.000 9.197 3,543 +0.01(+0.08%)
Feb 23, 2023 9.350 9.540 9.150 9.190 9,514 -0.15(-1.61%)
Feb 22, 2023 9.325 9.460 9.300 9.340 2,500 -0.33(-3.41%)
Feb 21, 2023 9.510 9.700 9.510 9.670 16,800 -0.11(-1.12%)
Feb 17, 2023 9.700 9.780 9.660 9.780 1,675 +0.17(+1.82%)
Feb 16, 2023 9.500 9.690 9.500 9.605 2,352 -0.00(-0.05%)
Feb 15, 2023 9.320 9.610 9.300 9.610 7,253 -0.19(-1.94%)
Feb 14, 2023 9.770 9.840 9.560 9.800 32,108 +0.24(+2.51%)
Feb 13, 2023 9.530 9.620 9.460 9.560 4,473 +0.01(+0.10%)
Feb 10, 2023 9.607 9.630 9.350 9.550 1,898 -0.23(-2.35%)
Feb 09, 2023 9.830 9.830 9.590 9.780 2,252 -0.07(-0.66%)
Feb 08, 2023 9.840 10.03 9.840 9.845 2,454 -0.21(-2.04%)
Feb 07, 2023 9.850 10.05 9.760 10.05 3,752 +0.23(+2.34%)
Feb 06, 2023 9.940 10.03 9.750 9.820 1,959 -0.06(-0.61%)
Feb 03, 2023 9.800 9.880 9.666 9.880 1,685 +0.00(+0.00%)
Feb 02, 2023 9.800 9.905 9.800 9.880 5,357 -0.29(-2.90%)
Feb 01, 2023 10.07 10.18 9.700 10.18 3,777 +0.17(+1.66%)
Jan 31, 2023 10.15 10.18 9.910 10.01 3,605 -0.27(-2.59%)
Jan 30, 2023 10.38 10.47 10.23 10.28 5,286 -0.39(-3.67%)
Jan 27, 2023 10.48 10.80 10.48 10.67 7,136 -0.21(-1.96%)
Jan 26, 2023 10.71 10.94 10.60 10.88 9,510 +0.33(+3.13%)
Jan 25, 2023 10.30 10.69 10.30 10.55 2,822 -0.25(-2.31%)
Jan 24, 2023 10.78 10.80 10.70 10.80 3,447 -0.01(-0.09%)
Jan 23, 2023 10.89 10.97 10.81 10.81 2,859 -0.63(-5.55%)
Jan 20, 2023 11.30 11.45 11.22 11.45 5,761 +0.08(+0.73%)
Jan 19, 2023 11.27 11.36 11.08 11.36 9,550 -0.27(-2.30%)
Jan 18, 2023 11.61 11.77 11.40 11.63 8,182 +0.02(+0.17%)
Jan 17, 2023 11.34 11.61 11.28 11.61 5,814 +0.00(+0.04%)
Jan 13, 2023 11.67 11.67 11.33 11.61 6,773 -0.06(-0.56%)
Jan 12, 2023 11.59 11.72 11.59 11.67 6,668 +0.46(+4.10%)
Jan 11, 2023 11.37 11.37 11.21 11.21 1,212 -0.19(-1.67%)
Jan 10, 2023 11.15 11.40 11.15 11.40 2,471 +0.01(+0.09%)
Jan 09, 2023 11.50 11.50 11.06 11.39 5,913 -0.21(-1.81%)
Jan 06, 2023 11.55 11.95 11.44 11.60 8,799 +0.30(+2.65%)
Jan 05, 2023 11.36 11.56 11.10 11.30 810,391 -0.21(-1.87%)
Jan 04, 2023 11.30 11.86 11.30 11.52 11,190 +0.79(+7.32%)
Jan 03, 2023 10.78 10.78 10.73 10.73 275 +0.01(+0.09%)
Dec 30, 2022 10.81 10.81 10.48 10.72 1,645 +0.07(+0.61%)
Dec 29, 2022 10.65 10.65 10.39 10.65 27,177 -0.04(-0.40%)
Dec 28, 2022 10.46 10.70 10.46 10.70 3,339 +0.23(+2.22%)
Dec 27, 2022 10.16 10.55 10.16 10.46 5,487 +0.09(+0.87%)
Dec 23, 2022 10.53 10.60 10.30 10.38 3,086 -0.05(-0.50%)
Dec 22, 2022 10.70 10.70 10.43 10.43 11,050 -0.21(-2.00%)
Dec 21, 2022 10.36 10.64 10.36 10.64 1,060 +0.31(+3.00%)
Dec 20, 2022 10.45 10.82 10.33 10.33 8,570 +0.02(+0.19%)
Dec 19, 2022 10.92 10.92 10.31 10.31 7,608 +0.06(+0.59%)
Dec 16, 2022 10.30 10.30 10.25 10.25 2,674 +0.00(+0.00%)
Dec 15, 2022 10.61 10.61 10.14 10.25 2,786 -0.30(-2.84%)
Dec 14, 2022 10.51 10.67 10.51 10.55 3,007 +0.03(+0.29%)
Dec 13, 2022 10.30 10.63 10.30 10.52 4,830 -0.10(-0.94%)
Dec 12, 2022 10.50 10.62 10.33 10.62 13,385 +0.01(+0.09%)
Dec 09, 2022 10.88 10.88 10.50 10.61 2,158 -0.21(-1.99%)
Dec 08, 2022 10.81 10.82 10.75 10.82 2,810 +0.12(+1.17%)
Dec 07, 2022 10.70 10.70 10.50 10.70 536 +0.20(+1.90%)
Dec 06, 2022 10.47 10.95 10.33 10.50 16,322 -0.50(-4.55%)
Dec 05, 2022 11.00 11.15 11.00 11.00 6,484 -0.13(-1.17%)
Dec 02, 2022 11.05 11.15 10.95 11.13 5,809 +0.15(+1.34%)
Dec 01, 2022 11.13 11.36 10.95 10.98 8,497 +0.05(+0.48%)
Nov 30, 2022 10.60 10.93 10.60 10.93 3,162 +0.38(+3.63%)
Nov 29, 2022 10.62 10.62 10.48 10.55 750 -0.08(-0.78%)
Nov 28, 2022 10.92 10.92 10.63 10.63 1,171 -0.16(-1.53%)
Nov 25, 2022 10.98 11.03 10.57 10.79 3,675 +0.28(+2.66%)
Nov 22, 2022 10.52 0 +0.18(+1.74%)
Nov 21, 2022 10.45 10.45 10.25 10.34 1,454 -0.11(-1.10%)
Nov 18, 2022 10.33 10.45 9.980 10.45 4,069 +0.33(+3.22%)
Nov 17, 2022 9.872 10.12 9.730 10.12 2,270 +0.05(+0.54%)
Nov 16, 2022 9.948 10.07 9.860 10.07 795 +0.28(+2.86%)
Nov 15, 2022 10.30 10.30 9.790 9.790 12,795 -0.60(-5.73%)
Nov 14, 2022 10.30 10.40 10.30 10.38 15,785 +0.07(+0.68%)
Nov 11, 2022 9.965 10.48 9.965 10.31 9,686 +0.32(+3.25%)
Nov 10, 2022 9.686 9.990 9.686 9.990 5,595 +0.71(+7.59%)
Nov 09, 2022 9.300 9.520 9.265 9.285 1,214 -0.06(-0.70%)
Nov 08, 2022 9.120 9.350 8.975 9.350 11,550 +0.30(+3.31%)
Nov 07, 2022 9.180 9.180 8.960 9.050 2,738 +0.14(+1.57%)
Nov 04, 2022 8.600 8.910 8.580 8.910 1,729 +0.91(+11.38%)
Nov 03, 2022 7.820 8.000 7.800 8.000 11,179 -0.24(-2.97%)
Nov 02, 2022 8.620 8.620 8.245 8.245 955 -0.36(-4.13%)
Nov 01, 2022 8.460 8.680 8.395 8.600 22,901 +0.05(+0.58%)
Oct 31, 2022 8.480 8.585 8.383 8.550 2,784 +0.05(+0.59%)
Oct 28, 2022 8.500 8.610 8.500 8.500 2,414 +0.00(+0.00%)
Oct 27, 2022 8.600 8.800 8.500 8.500 57,760 -0.29(-3.30%)
Oct 26, 2022 8.460 8.790 8.460 8.790 12,362 +0.40(+4.77%)
Oct 25, 2022 8.230 8.390 8.180 8.390 12,396 +0.19(+2.32%)
Oct 24, 2022 8.080 8.200 7.720 8.200 21,044 +0.15(+1.86%)
Oct 21, 2022 7.920 8.100 7.810 8.050 13,479 -0.02(-0.25%)
Oct 20, 2022 8.043 8.070 7.935 8.070 9,624 +0.39(+5.01%)
Oct 19, 2022 7.940 7.940 7.590 7.685 9,048 -0.42(-5.12%)
Oct 18, 2022 7.960 8.100 7.960 8.100 7,755 +0.05(+0.62%)
Oct 17, 2022 7.940 8.050 7.900 8.050 2,248 +0.11(+1.39%)
Oct 14, 2022 8.060 8.250 7.936 7.940 21,273 -0.66(-7.67%)
Oct 13, 2022 8.170 8.600 8.059 8.600 7,715 +0.20(+2.38%)
Oct 12, 2022 8.405 8.405 8.400 8.400 1,100 -0.05(-0.65%)
Oct 11, 2022 8.530 8.530 8.455 8.455 2,886 -0.22(-2.52%)
Oct 10, 2022 8.730 8.730 8.674 8.674 2,014 -0.24(-2.65%)
Oct 07, 2022 8.850 8.910 8.760 8.910 1,848 -0.04(-0.50%)
Oct 06, 2022 9.210 9.210 8.955 8.955 6,346 -0.26(-2.82%)
Oct 05, 2022 8.890 9.290 8.890 9.215 16,256 -0.18(-1.86%)
Oct 04, 2022 9.240 9.530 9.195 9.390 7,928 +0.44(+4.89%)
Oct 03, 2022 9.010 9.170 8.850 8.953 4,262 +0.75(+9.18%)
Sep 30, 2022 8.305 8.520 8.200 8.200 2,463 +0.01(+0.12%)
Sep 29, 2022 8.140 8.190 8.140 8.190 850 +0.10(+1.24%)
Sep 28, 2022 7.610 8.170 7.610 8.090 11,067 +0.31(+3.98%)
Sep 27, 2022 7.780 7.780 7.500 7.780 11,235 +0.23(+3.05%)
Sep 26, 2022 7.553 7.780 7.300 7.550 11,566 -0.16(-2.08%)
Sep 23, 2022 7.735 7.735 7.470 7.710 8,987 -0.38(-4.70%)
Sep 22, 2022 8.450 8.450 8.070 8.090 3,200 -0.45(-5.21%)
Sep 21, 2022 8.280 8.630 8.280 8.535 2,708 +0.39(+4.85%)
Sep 20, 2022 8.500 8.500 8.140 8.140 696 -0.36(-4.28%)
Sep 19, 2022 8.050 8.515 8.040 8.504 1,051 +0.19(+2.27%)
Sep 16, 2022 8.315 8.315 7.880 8.315 7,114 -0.05(-0.60%)
Sep 15, 2022 8.500 8.500 8.365 8.365 2,475 -0.11(-1.30%)
Sep 14, 2022 8.475 8.475 8.475 8.475 545 +0.25(+3.10%)
Sep 13, 2022 8.300 8.586 8.220 8.220 680 -0.37(-4.31%)
Sep 12, 2022 8.850 8.850 8.590 8.590 1,906 +0.12(+1.36%)
Sep 09, 2022 8.475 8.475 8.475 8.475 340 +0.41(+5.15%)
Sep 08, 2022 8.060 8.060 8.060 8.060 3,776 +0.08(+1.00%)
Sep 07, 2022 8.000 8.000 7.870 7.980 1,700 +0.08(+1.01%)
Sep 06, 2022 7.920 7.920 7.650 7.900 7,190 -0.15(-1.92%)
Sep 02, 2022 7.680 8.055 7.680 8.055 23,754 +0.46(+5.99%)
Sep 01, 2022 7.735 7.735 7.500 7.600 10,017 -0.30(-3.80%)
Aug 31, 2022 8.025 8.025 7.800 7.900 3,929 -0.24(-2.94%)
Aug 30, 2022 8.000 8.139 7.900 8.139 2,326 -0.39(-4.58%)
Aug 29, 2022 8.100 8.530 8.100 8.530 3,622 -0.13(-1.53%)
Aug 26, 2022 8.610 8.662 8.400 8.662 1,762 +0.17(+2.03%)
Aug 25, 2022 8.490 8.800 8.490 8.490 881 +0.03(+0.35%)
Aug 24, 2022 8.460 8.460 8.460 8.460 1,400 +0.07(+0.80%)
Aug 23, 2022 8.580 8.618 8.393 8.393 2,590 -0.21(-2.41%)
Aug 22, 2022 8.380 8.600 8.380 8.600 711 -0.10(-1.15%)
Aug 19, 2022 8.650 8.700 8.650 8.700 270 +0.05(+0.58%)
Aug 17, 2022 8.650 0 -0.29(-3.24%)
Aug 16, 2022 8.750 8.960 8.710 8.940 4,636 +0.23(+2.64%)
Aug 15, 2022 9.020 9.020 8.700 8.710 950 -0.42(-4.65%)
Aug 12, 2022 9.080 9.135 8.860 9.135 2,067 -0.09(-0.98%)
Aug 11, 2022 9.090 9.450 9.090 9.225 6,410 +0.17(+1.91%)
Aug 10, 2022 9.240 9.240 9.052 9.052 2,310 +0.21(+2.43%)
Aug 09, 2022 8.750 8.838 8.750 8.838 692 +0.38(+4.44%)
Aug 08, 2022 8.645 8.735 8.461 8.461 2,725 -0.03(-0.38%)
Aug 05, 2022 8.580 8.580 8.410 8.494 9,240 -0.11(-1.23%)
Aug 04, 2022 8.400 8.600 8.320 8.600 7,700 +0.37(+4.50%)
Aug 03, 2022 8.273 8.273 8.225 8.230 7,983 -0.38(-4.36%)
Aug 02, 2022 8.750 8.750 8.420 8.605 10,142 -0.39(-4.39%)
Aug 01, 2022 8.770 9.000 8.680 9.000 2,707 +0.22(+2.51%)
Jul 29, 2022 9.050 9.120 8.650 8.780 11,264 +0.32(+3.84%)
Jul 28, 2022 8.170 8.640 8.170 8.455 4,688 +0.62(+7.98%)
Jul 27, 2022 7.900 7.900 7.750 7.830 1,825 -0.09(-1.14%)
Jul 26, 2022 7.775 7.930 7.775 7.920 1,520 -0.08(-1.00%)
Jul 25, 2022 7.730 8.000 7.588 8.000 9,818 +0.12(+1.52%)
Jul 22, 2022 8.200 8.200 7.880 7.880 3,965 +0.31(+4.10%)
Jul 21, 2022 7.500 7.570 7.500 7.570 1,521 -0.43(-5.39%)
Jul 20, 2022 7.925 8.002 7.865 8.002 2,420 +0.06(+0.77%)
Jul 19, 2022 7.700 7.940 7.700 7.940 2,050 -0.03(-0.38%)
Jul 18, 2022 7.840 8.000 7.800 7.970 2,567 +0.13(+1.66%)
Jul 15, 2022 7.735 7.840 7.735 7.840 3,005 +0.10(+1.29%)
Jul 14, 2022 7.960 7.960 7.650 7.740 9,316 -0.61(-7.31%)
Jul 13, 2022 7.830 8.350 7.830 8.350 5,431 +0.51(+6.51%)
Jul 12, 2022 7.920 7.920 7.750 7.840 4,320 -0.15(-1.88%)
Jul 11, 2022 7.970 8.078 7.920 7.990 9,161 -0.25(-3.03%)
Jul 08, 2022 8.430 8.430 8.050 8.240 19,037 +0.05(+0.67%)
Jul 07, 2022 8.250 8.320 8.050 8.185 11,540 -0.16(-1.92%)
Jul 06, 2022 8.360 8.430 8.040 8.345 10,185 -0.67(-7.45%)
Jul 05, 2022 8.880 9.017 8.690 9.017 2,062 -0.10(-1.13%)
Jul 01, 2022 9.000 9.120 8.900 9.120 8,869 -0.13(-1.41%)
Jun 30, 2022 9.375 9.620 9.250 9.250 3,898 -0.25(-2.63%)
Jun 29, 2022 9.550 9.550 9.500 9.500 736 +0.00(+0.00%)
Jun 28, 2022 9.652 9.686 9.500 9.500 15,450 -0.08(-0.84%)
Jun 27, 2022 9.500 9.580 9.500 9.580 763 +0.28(+3.01%)
Jun 24, 2022 9.300 9.300 9.300 9.300 702 -0.27(-2.87%)
Jun 23, 2022 9.774 9.774 9.550 9.575 11,848 -0.08(-0.78%)
Jun 22, 2022 9.780 10.00 9.650 9.650 8,600 -0.17(-1.73%)
Jun 21, 2022 9.820 9.820 9.820 9.820 815 +0.07(+0.72%)
Jun 17, 2022 9.850 9.950 9.750 9.750 2,254 -0.23(-2.35%)
Jun 16, 2022 9.670 10.00 9.670 9.985 1,395 -0.01(-0.05%)
Jun 15, 2022 9.860 10.00 9.710 9.990 2,868 +0.54(+5.71%)
Jun 14, 2022 9.500 9.770 9.450 9.450 2,467 +0.05(+0.53%)
Jun 13, 2022 9.840 9.922 9.250 9.400 8,447 +0.33(+3.59%)
Jun 10, 2022 8.950 9.080 8.922 9.075 5,201 -0.20(-2.16%)
Jun 09, 2022 9.320 9.320 9.275 9.275 420 -0.21(-2.25%)
Jun 08, 2022 9.760 9.760 9.489 9.489 2,030 -0.20(-2.10%)
Jun 07, 2022 9.890 9.890 9.692 9.692 6,917 -0.28(-2.79%)
Jun 06, 2022 9.770 9.970 9.600 9.970 32,317 +0.61(+6.52%)
Jun 03, 2022 9.360 9.360 9.360 9.360 118 -0.31(-3.21%)
Jun 02, 2022 9.839 9.860 9.670 9.670 2,400 +0.31(+3.31%)
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.