NYSE - Delayed Quote • USD
Freeport-McMoRan Inc. (FCX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 48.94 | 49.66 | 47.99 | 49.40 | 49.40 | 15,970,900 |
Apr 24, 2024 | 48.23 | 48.46 | 47.38 | 48.24 | 48.24 | 11,838,300 |
Apr 23, 2024 | 47.45 | 48.69 | 47.10 | 47.99 | 47.99 | 19,439,600 |
Apr 22, 2024 | 48.22 | 49.41 | 47.80 | 48.95 | 48.95 | 20,147,900 |
Apr 19, 2024 | 50.25 | 51.08 | 49.37 | 49.61 | 49.61 | 17,064,900 |
Apr 18, 2024 | 50.82 | 51.04 | 49.68 | 50.16 | 50.16 | 15,717,500 |
Apr 17, 2024 | 50.46 | 51.14 | 49.46 | 49.82 | 49.82 | 15,795,700 |
Apr 16, 2024 | 48.42 | 49.61 | 48.08 | 49.41 | 49.41 | 20,075,200 |
Apr 15, 2024 | 50.70 | 51.05 | 49.67 | 50.02 | 50.02 | 15,047,100 |
Apr 12, 2024 | 0.15 Dividend | |||||
Apr 12, 2024 | 51.91 | 52.42 | 49.33 | 49.47 | 49.47 | 19,943,700 |
Apr 11, 2024 | 51.03 | 51.34 | 49.96 | 50.74 | 50.59 | 12,975,700 |
Apr 10, 2024 | 49.98 | 51.38 | 49.59 | 50.92 | 50.77 | 16,142,600 |
Apr 9, 2024 | 51.45 | 52.03 | 50.51 | 51.30 | 51.15 | 17,631,700 |
Apr 8, 2024 | 50.03 | 50.27 | 49.42 | 50.00 | 49.85 | 12,745,900 |
Apr 5, 2024 | 49.30 | 49.58 | 48.66 | 49.47 | 49.32 | 14,153,100 |
Apr 4, 2024 | 49.99 | 50.25 | 48.86 | 49.18 | 49.03 | 24,836,900 |
Apr 3, 2024 | 48.71 | 49.75 | 48.64 | 49.61 | 49.46 | 19,957,500 |
Apr 2, 2024 | 47.85 | 48.84 | 47.31 | 48.38 | 48.24 | 22,037,500 |
Apr 1, 2024 | 47.53 | 47.81 | 47.22 | 47.33 | 47.19 | 10,376,000 |
Mar 28, 2024 | 46.20 | 47.19 | 45.96 | 47.02 | 46.88 | 20,169,000 |
Mar 27, 2024 | 44.94 | 45.94 | 44.54 | 45.88 | 45.74 | 10,700,000 |
Mar 26, 2024 | 45.49 | 45.49 | 44.61 | 44.73 | 44.60 | 10,490,000 |
Mar 25, 2024 | 45.45 | 46.49 | 45.21 | 45.35 | 45.22 | 7,754,800 |
Mar 22, 2024 | 46.10 | 46.10 | 45.08 | 45.10 | 44.97 | 14,513,900 |
Mar 21, 2024 | 46.39 | 46.40 | 45.47 | 46.24 | 46.10 | 17,023,900 |
Mar 20, 2024 | 44.29 | 46.46 | 43.93 | 46.01 | 45.87 | 20,140,800 |
Mar 19, 2024 | 43.68 | 44.47 | 43.36 | 44.33 | 44.20 | 13,528,600 |
Mar 18, 2024 | 44.96 | 45.47 | 44.37 | 44.48 | 44.35 | 14,482,200 |
Mar 15, 2024 | 43.64 | 44.90 | 43.50 | 44.61 | 44.48 | 33,971,300 |
Mar 14, 2024 | 43.69 | 43.83 | 42.93 | 43.32 | 43.19 | 16,004,500 |
Mar 13, 2024 | 41.55 | 43.76 | 41.53 | 43.41 | 43.28 | 26,393,300 |
Mar 12, 2024 | 40.67 | 40.78 | 39.80 | 40.36 | 40.24 | 8,841,400 |
Mar 11, 2024 | 39.78 | 40.67 | 39.78 | 40.42 | 40.30 | 9,599,800 |
Mar 8, 2024 | 39.99 | 40.14 | 39.55 | 39.85 | 39.73 | 7,668,800 |
Mar 7, 2024 | 39.32 | 40.45 | 39.25 | 39.81 | 39.69 | 12,895,700 |
Mar 6, 2024 | 38.18 | 38.76 | 37.92 | 38.14 | 38.03 | 11,704,200 |
Mar 5, 2024 | 38.01 | 38.27 | 36.75 | 37.12 | 37.01 | 13,885,400 |
Mar 4, 2024 | 38.00 | 38.45 | 37.64 | 38.32 | 38.21 | 9,192,600 |
Mar 1, 2024 | 37.94 | 38.35 | 37.60 | 37.93 | 37.82 | 10,238,400 |
Feb 29, 2024 | 38.18 | 38.41 | 37.75 | 37.81 | 37.70 | 16,037,500 |
Feb 28, 2024 | 37.74 | 37.84 | 37.29 | 37.41 | 37.30 | 10,166,200 |
Feb 27, 2024 | 38.51 | 38.74 | 37.90 | 38.16 | 38.05 | 6,760,200 |
Feb 26, 2024 | 38.36 | 38.41 | 37.60 | 38.03 | 37.92 | 10,433,100 |
Feb 23, 2024 | 38.79 | 39.15 | 38.59 | 38.96 | 38.84 | 10,291,600 |
Feb 22, 2024 | 38.63 | 39.04 | 38.51 | 38.67 | 38.56 | 9,548,500 |
Feb 21, 2024 | 38.47 | 39.01 | 38.40 | 38.86 | 38.75 | 11,345,400 |
Feb 20, 2024 | 38.42 | 38.51 | 38.00 | 38.14 | 38.03 | 10,516,300 |
Feb 16, 2024 | 39.10 | 39.75 | 38.80 | 38.83 | 38.72 | 12,613,500 |
Feb 15, 2024 | 37.36 | 38.35 | 37.36 | 38.25 | 38.14 | 10,171,000 |
Feb 14, 2024 | 36.89 | 37.25 | 36.55 | 37.20 | 37.09 | 9,269,200 |
Feb 13, 2024 | 36.88 | 37.12 | 36.26 | 36.66 | 36.55 | 14,272,300 |
Feb 12, 2024 | 37.48 | 37.97 | 37.31 | 37.69 | 37.58 | 12,932,600 |
Feb 9, 2024 | 37.84 | 37.91 | 37.26 | 37.36 | 37.25 | 15,822,200 |
Feb 8, 2024 | 38.85 | 38.90 | 37.89 | 38.12 | 38.01 | 13,849,300 |
Feb 7, 2024 | 40.10 | 40.12 | 38.91 | 39.20 | 39.08 | 9,705,200 |
Feb 6, 2024 | 39.02 | 40.22 | 38.93 | 40.17 | 40.05 | 13,060,700 |
Feb 5, 2024 | 39.21 | 39.23 | 37.99 | 38.68 | 38.57 | 16,202,100 |
Feb 2, 2024 | 39.52 | 40.26 | 38.89 | 40.10 | 39.98 | 14,119,700 |
Feb 1, 2024 | 39.88 | 40.21 | 39.51 | 40.18 | 40.06 | 10,854,300 |
Jan 31, 2024 | 40.16 | 40.81 | 39.65 | 39.69 | 39.57 | 16,275,400 |
Jan 30, 2024 | 39.85 | 40.14 | 39.46 | 39.97 | 39.85 | 10,859,000 |
Jan 29, 2024 | 39.74 | 40.29 | 39.01 | 40.23 | 40.11 | 8,875,500 |
Jan 26, 2024 | 39.68 | 40.15 | 39.41 | 39.59 | 39.47 | 10,135,100 |
Jan 25, 2024 | 39.97 | 40.13 | 38.76 | 39.44 | 39.32 | 15,599,800 |
Jan 24, 2024 | 40.65 | 40.99 | 39.67 | 39.72 | 39.60 | 27,944,600 |
Jan 23, 2024 | 38.15 | 38.72 | 37.82 | 38.17 | 38.06 | 18,432,900 |
Jan 22, 2024 | 38.09 | 38.20 | 37.47 | 37.48 | 37.37 | 19,429,000 |
Jan 19, 2024 | 38.19 | 38.82 | 37.78 | 38.77 | 38.66 | 13,534,200 |
Jan 18, 2024 | 38.39 | 38.41 | 37.82 | 38.21 | 38.10 | 10,158,600 |
Jan 17, 2024 | 38.00 | 38.32 | 37.60 | 38.24 | 38.13 | 11,757,200 |
Jan 16, 2024 | 40.31 | 40.31 | 38.72 | 38.90 | 38.79 | 16,524,400 |
Jan 12, 2024 | 41.35 | 41.77 | 40.76 | 40.94 | 40.82 | 7,622,000 |
Jan 11, 2024 | 0.15 Dividend | |||||
Jan 11, 2024 | 41.59 | 41.59 | 40.60 | 41.03 | 40.91 | 8,279,700 |
Jan 10, 2024 | 41.55 | 41.65 | 41.13 | 41.30 | 41.03 | 8,167,500 |
Jan 9, 2024 | 41.63 | 41.92 | 41.46 | 41.70 | 41.43 | 9,119,800 |
Jan 8, 2024 | 41.27 | 42.25 | 41.03 | 42.20 | 41.92 | 9,226,300 |
Jan 5, 2024 | 41.25 | 41.97 | 41.10 | 41.41 | 41.14 | 8,420,600 |
Jan 4, 2024 | 41.12 | 41.58 | 40.72 | 41.55 | 41.28 | 11,897,500 |
Jan 3, 2024 | 40.97 | 41.69 | 40.59 | 41.37 | 41.10 | 13,723,000 |
Jan 2, 2024 | 41.96 | 42.54 | 41.76 | 42.09 | 41.81 | 9,620,900 |
Dec 29, 2023 | 42.41 | 42.92 | 42.27 | 42.57 | 42.29 | 6,509,100 |
Dec 28, 2023 | 42.95 | 43.25 | 42.88 | 43.02 | 42.74 | 5,426,700 |
Dec 27, 2023 | 43.04 | 43.42 | 42.78 | 43.20 | 42.92 | 7,172,600 |
Dec 26, 2023 | 42.60 | 43.08 | 42.51 | 42.83 | 42.55 | 6,701,000 |
Dec 22, 2023 | 42.53 | 42.84 | 42.10 | 42.38 | 42.10 | 6,983,800 |
Dec 21, 2023 | 41.97 | 42.30 | 41.83 | 42.23 | 41.95 | 7,032,300 |
Dec 20, 2023 | 41.77 | 42.35 | 41.29 | 41.34 | 41.07 | 10,798,700 |
Dec 19, 2023 | 42.03 | 42.62 | 42.00 | 42.18 | 41.90 | 16,499,800 |
Dec 18, 2023 | 41.57 | 42.44 | 41.34 | 41.35 | 41.08 | 12,242,000 |
Dec 15, 2023 | 40.95 | 41.96 | 40.95 | 41.50 | 41.23 | 23,084,100 |
Dec 14, 2023 | 40.30 | 42.32 | 40.30 | 41.97 | 41.69 | 29,234,600 |
Dec 13, 2023 | 37.49 | 39.23 | 37.14 | 39.19 | 38.93 | 15,442,500 |
Dec 12, 2023 | 37.70 | 37.77 | 37.17 | 37.42 | 37.17 | 13,640,500 |
Dec 11, 2023 | 37.53 | 38.04 | 37.30 | 37.87 | 37.62 | 8,606,700 |
Dec 8, 2023 | 37.05 | 38.41 | 36.89 | 38.15 | 37.90 | 19,543,700 |
Dec 7, 2023 | 36.57 | 36.85 | 36.04 | 36.37 | 36.13 | 10,691,600 |
Dec 6, 2023 | 36.87 | 37.18 | 36.20 | 36.25 | 36.01 | 9,356,900 |
Dec 5, 2023 | 37.33 | 37.33 | 36.55 | 36.57 | 36.33 | 13,057,200 |
Dec 4, 2023 | 38.09 | 38.58 | 37.50 | 37.61 | 37.36 | 15,675,100 |
Dec 1, 2023 | 37.84 | 39.46 | 37.74 | 39.24 | 38.98 | 18,670,100 |
Nov 30, 2023 | 37.27 | 37.47 | 36.93 | 37.32 | 37.07 | 10,439,000 |
Nov 29, 2023 | 37.43 | 37.58 | 36.77 | 37.17 | 36.93 | 9,792,300 |
Nov 28, 2023 | 36.71 | 37.50 | 36.46 | 37.22 | 36.98 | 11,345,400 |
Nov 27, 2023 | 36.53 | 36.67 | 36.16 | 36.59 | 36.35 | 8,251,400 |
Nov 24, 2023 | 36.74 | 37.22 | 36.60 | 36.84 | 36.60 | 3,536,700 |
Nov 22, 2023 | 36.80 | 37.04 | 36.52 | 36.89 | 36.65 | 7,624,400 |
Nov 21, 2023 | 36.97 | 37.53 | 36.85 | 37.00 | 36.76 | 11,351,800 |
Nov 20, 2023 | 36.16 | 37.10 | 36.08 | 36.65 | 36.41 | 12,322,100 |
Nov 17, 2023 | 35.90 | 36.24 | 35.47 | 36.00 | 35.76 | 8,961,500 |
Nov 16, 2023 | 35.89 | 36.10 | 35.29 | 35.54 | 35.31 | 10,034,700 |
Nov 15, 2023 | 35.48 | 36.38 | 35.29 | 36.00 | 35.76 | 14,733,400 |
Nov 14, 2023 | 34.55 | 35.68 | 34.55 | 35.17 | 34.94 | 11,724,600 |
Nov 13, 2023 | 33.61 | 33.93 | 33.38 | 33.43 | 33.21 | 8,944,500 |
Nov 10, 2023 | 33.09 | 33.83 | 32.83 | 33.68 | 33.46 | 9,922,100 |
Nov 9, 2023 | 34.03 | 34.22 | 33.09 | 33.24 | 33.02 | 9,730,500 |
Nov 8, 2023 | 33.88 | 34.28 | 33.30 | 33.61 | 33.39 | 10,634,700 |
Nov 7, 2023 | 34.66 | 34.69 | 33.73 | 34.06 | 33.84 | 12,611,900 |
Nov 6, 2023 | 35.51 | 35.60 | 35.16 | 35.37 | 35.14 | 7,805,900 |
Nov 3, 2023 | 35.65 | 35.99 | 35.08 | 35.15 | 34.92 | 9,306,200 |
Nov 2, 2023 | 34.31 | 35.13 | 34.31 | 35.01 | 34.78 | 9,225,600 |
Nov 1, 2023 | 33.87 | 33.99 | 33.29 | 33.71 | 33.49 | 9,698,600 |
Oct 31, 2023 | 33.64 | 33.92 | 33.27 | 33.78 | 33.56 | 9,175,200 |
Oct 30, 2023 | 34.08 | 34.41 | 33.79 | 34.04 | 33.82 | 11,163,100 |
Oct 27, 2023 | 34.31 | 34.46 | 33.52 | 33.67 | 33.45 | 10,565,300 |
Oct 26, 2023 | 33.68 | 34.16 | 33.42 | 33.71 | 33.49 | 10,294,400 |
Oct 25, 2023 | 34.34 | 34.71 | 33.75 | 33.84 | 33.62 | 10,861,900 |
Oct 24, 2023 | 33.63 | 34.58 | 33.40 | 34.42 | 34.19 | 12,380,500 |
Oct 23, 2023 | 33.68 | 33.99 | 33.08 | 33.51 | 33.29 | 11,470,800 |
Oct 20, 2023 | 34.86 | 35.13 | 33.72 | 33.88 | 33.66 | 16,091,900 |
Oct 19, 2023 | 35.51 | 36.03 | 34.83 | 35.23 | 35.00 | 15,584,400 |
Oct 18, 2023 | 35.92 | 36.24 | 35.47 | 35.61 | 35.38 | 12,195,000 |
Oct 17, 2023 | 35.43 | 36.67 | 35.21 | 36.48 | 36.24 | 11,333,800 |
Oct 16, 2023 | 35.80 | 36.35 | 35.53 | 35.85 | 35.61 | 10,920,500 |
Oct 13, 2023 | 36.31 | 36.38 | 35.32 | 35.45 | 35.22 | 9,435,300 |
Oct 12, 2023 | 0.15 Dividend | |||||
Oct 12, 2023 | 36.97 | 37.00 | 35.62 | 36.07 | 35.83 | 11,862,200 |
Oct 11, 2023 | 37.62 | 37.62 | 36.76 | 37.15 | 36.76 | 6,235,900 |
Oct 10, 2023 | 37.15 | 37.83 | 37.03 | 37.29 | 36.90 | 11,390,300 |
Oct 9, 2023 | 36.33 | 37.16 | 36.24 | 36.83 | 36.44 | 7,766,200 |
Oct 6, 2023 | 35.48 | 37.00 | 35.30 | 36.67 | 36.28 | 12,692,300 |
Oct 5, 2023 | 35.80 | 36.03 | 35.03 | 35.37 | 35.00 | 13,218,400 |
Oct 4, 2023 | 36.55 | 36.55 | 35.45 | 35.86 | 35.48 | 13,597,300 |
Oct 3, 2023 | 36.10 | 36.78 | 36.01 | 36.34 | 35.96 | 11,198,100 |
Oct 2, 2023 | 36.77 | 37.13 | 36.19 | 36.64 | 36.25 | 8,687,500 |
Sep 29, 2023 | 37.97 | 38.22 | 37.02 | 37.29 | 36.90 | 10,169,000 |
Sep 28, 2023 | 37.03 | 37.49 | 36.92 | 37.33 | 36.93 | 10,314,500 |
Sep 27, 2023 | 36.77 | 36.96 | 36.04 | 36.55 | 36.16 | 10,358,400 |
Sep 26, 2023 | 36.57 | 37.30 | 36.35 | 36.57 | 36.18 | 11,739,900 |
Sep 25, 2023 | 36.75 | 37.24 | 36.42 | 37.20 | 36.81 | 6,611,100 |
Sep 22, 2023 | 37.86 | 37.97 | 37.10 | 37.15 | 36.76 | 7,816,000 |
Sep 21, 2023 | 37.88 | 37.93 | 37.20 | 37.23 | 36.84 | 12,882,000 |
Sep 20, 2023 | 39.04 | 39.60 | 38.67 | 38.69 | 38.28 | 7,265,000 |
Sep 19, 2023 | 40.20 | 40.48 | 38.66 | 38.82 | 38.41 | 12,864,800 |
Sep 18, 2023 | 40.41 | 40.43 | 39.67 | 40.19 | 39.76 | 6,683,100 |
Sep 15, 2023 | 40.67 | 40.98 | 40.23 | 40.37 | 39.94 | 11,062,800 |
Sep 14, 2023 | 41.03 | 41.40 | 40.67 | 40.68 | 40.25 | 7,455,300 |
Sep 13, 2023 | 39.97 | 40.25 | 39.60 | 39.74 | 39.32 | 5,233,600 |
Sep 12, 2023 | 39.86 | 40.56 | 39.80 | 40.06 | 39.64 | 8,955,000 |
Sep 11, 2023 | 40.39 | 40.61 | 39.80 | 40.11 | 39.69 | 6,583,400 |
Sep 8, 2023 | 39.54 | 39.74 | 39.17 | 39.29 | 38.87 | 6,337,000 |
Sep 7, 2023 | 39.60 | 39.83 | 39.29 | 39.76 | 39.34 | 7,450,800 |
Sep 6, 2023 | 40.13 | 40.47 | 39.69 | 40.41 | 39.98 | 7,647,800 |
Sep 5, 2023 | 41.35 | 41.85 | 40.73 | 40.80 | 40.37 | 6,392,900 |
Sep 1, 2023 | 40.92 | 41.82 | 40.88 | 41.49 | 41.05 | 10,983,100 |
Aug 31, 2023 | 40.26 | 40.34 | 39.68 | 39.91 | 39.49 | 8,605,100 |
Aug 30, 2023 | 40.09 | 40.55 | 39.87 | 40.19 | 39.76 | 6,655,900 |
Aug 29, 2023 | 38.88 | 40.22 | 38.71 | 40.19 | 39.76 | 9,229,100 |
Aug 28, 2023 | 38.66 | 39.18 | 38.43 | 38.96 | 38.55 | 8,445,700 |
Aug 25, 2023 | 38.61 | 38.75 | 37.74 | 38.33 | 37.92 | 8,446,600 |
Aug 24, 2023 | 38.82 | 39.16 | 38.30 | 38.40 | 37.99 | 8,152,600 |
Aug 23, 2023 | 38.92 | 39.76 | 38.82 | 39.26 | 38.84 | 9,647,200 |
Aug 22, 2023 | 39.54 | 39.64 | 38.61 | 38.89 | 38.48 | 7,599,100 |
Aug 21, 2023 | 39.05 | 39.27 | 38.45 | 38.73 | 38.32 | 8,988,200 |
Aug 18, 2023 | 39.07 | 39.29 | 38.52 | 38.84 | 38.43 | 12,633,700 |
Aug 17, 2023 | 39.99 | 40.35 | 39.59 | 39.62 | 39.20 | 10,921,000 |
Aug 16, 2023 | 39.60 | 40.09 | 38.99 | 39.01 | 38.60 | 9,967,700 |
Aug 15, 2023 | 40.39 | 40.46 | 39.60 | 39.85 | 39.43 | 11,486,800 |
Aug 14, 2023 | 40.66 | 41.23 | 39.95 | 41.21 | 40.77 | 12,482,600 |
Aug 11, 2023 | 41.67 | 41.96 | 41.06 | 41.42 | 40.98 | 8,627,200 |
Aug 10, 2023 | 42.58 | 43.03 | 42.20 | 42.38 | 41.93 | 9,092,400 |
Aug 9, 2023 | 42.96 | 43.37 | 42.38 | 42.43 | 41.98 | 8,842,900 |
Aug 8, 2023 | 41.15 | 42.77 | 40.71 | 42.69 | 42.24 | 10,580,500 |
Aug 7, 2023 | 42.70 | 42.70 | 42.12 | 42.29 | 41.84 | 6,637,300 |
Aug 4, 2023 | 42.90 | 43.16 | 42.27 | 42.51 | 42.06 | 8,161,900 |
Aug 3, 2023 | 42.53 | 43.40 | 42.16 | 43.05 | 42.59 | 8,557,900 |
Aug 2, 2023 | 42.96 | 43.26 | 42.20 | 42.57 | 42.12 | 10,714,400 |
Aug 1, 2023 | 43.68 | 44.09 | 43.41 | 43.75 | 43.29 | 9,046,100 |
Jul 31, 2023 | 44.09 | 44.70 | 44.03 | 44.65 | 44.18 | 10,282,600 |
Jul 28, 2023 | 43.88 | 43.88 | 43.01 | 43.63 | 43.17 | 9,641,100 |
Jul 27, 2023 | 43.69 | 44.34 | 43.18 | 43.29 | 42.83 | 13,403,200 |
Jul 26, 2023 | 43.23 | 43.95 | 42.90 | 43.41 | 42.95 | 12,767,000 |
Jul 25, 2023 | 42.98 | 44.25 | 42.88 | 43.69 | 43.23 | 19,515,400 |
Jul 24, 2023 | 40.72 | 42.62 | 40.68 | 42.10 | 41.65 | 16,669,400 |
Jul 21, 2023 | 42.32 | 42.32 | 40.50 | 40.61 | 40.18 | 11,549,600 |
Jul 20, 2023 | 41.75 | 42.51 | 41.31 | 41.89 | 41.45 | 17,041,800 |
Jul 19, 2023 | 40.12 | 40.74 | 39.76 | 40.67 | 40.24 | 15,002,500 |
Jul 18, 2023 | 40.21 | 40.87 | 40.06 | 40.41 | 39.98 | 8,939,100 |
Jul 17, 2023 | 40.06 | 40.53 | 39.83 | 40.46 | 40.03 | 8,037,400 |
Jul 14, 2023 | 42.09 | 42.09 | 40.91 | 41.08 | 40.65 | 13,132,000 |
Jul 13, 2023 | 0.15 Dividend | |||||
Jul 13, 2023 | 41.19 | 42.24 | 41.19 | 42.08 | 41.63 | 16,155,700 |
Jul 12, 2023 | 40.60 | 41.06 | 40.41 | 40.72 | 40.14 | 11,778,100 |
Jul 11, 2023 | 39.34 | 39.83 | 38.96 | 39.71 | 39.14 | 11,554,800 |
Jul 10, 2023 | 38.24 | 39.01 | 38.22 | 38.98 | 38.43 | 9,122,300 |
Jul 7, 2023 | 38.04 | 39.14 | 37.81 | 38.64 | 38.09 | 11,158,100 |
Jul 6, 2023 | 38.29 | 38.61 | 37.20 | 37.91 | 37.37 | 17,541,100 |
Jul 5, 2023 | 40.18 | 40.21 | 38.78 | 39.18 | 38.62 | 13,610,800 |
Jul 3, 2023 | 40.41 | 41.31 | 40.28 | 40.76 | 40.18 | 6,915,700 |
Jun 30, 2023 | 39.91 | 40.09 | 39.44 | 40.00 | 39.43 | 12,636,600 |
Jun 29, 2023 | 38.93 | 39.40 | 38.60 | 39.35 | 38.79 | 10,597,100 |
Jun 28, 2023 | 39.75 | 39.75 | 38.76 | 39.22 | 38.66 | 14,802,000 |
Jun 27, 2023 | 39.57 | 40.51 | 39.45 | 40.41 | 39.83 | 12,084,700 |
Jun 26, 2023 | 38.44 | 39.57 | 38.44 | 39.27 | 38.71 | 9,130,600 |
Jun 23, 2023 | 38.48 | 38.55 | 37.90 | 38.37 | 37.82 | 12,450,700 |
Jun 22, 2023 | 39.49 | 39.77 | 39.15 | 39.72 | 39.15 | 10,897,100 |
Jun 21, 2023 | 38.97 | 40.04 | 38.91 | 39.77 | 39.20 | 10,526,700 |
Jun 20, 2023 | 39.55 | 39.66 | 38.58 | 39.40 | 38.84 | 11,959,300 |
Jun 16, 2023 | 39.79 | 40.15 | 39.58 | 39.89 | 39.32 | 16,132,500 |
Jun 15, 2023 | 40.01 | 40.51 | 39.88 | 40.08 | 39.51 | 12,694,600 |
Jun 14, 2023 | 40.60 | 40.75 | 39.52 | 40.06 | 39.49 | 10,557,700 |
Jun 13, 2023 | 39.24 | 40.12 | 39.17 | 39.82 | 39.25 | 17,147,800 |
Jun 12, 2023 | 37.47 | 38.19 | 36.88 | 37.82 | 37.28 | 10,721,100 |
Jun 9, 2023 | 37.80 | 38.05 | 37.55 | 37.89 | 37.35 | 9,268,800 |
Jun 8, 2023 | 37.88 | 38.07 | 37.41 | 37.84 | 37.30 | 9,407,100 |
Jun 7, 2023 | 37.79 | 38.31 | 37.53 | 37.57 | 37.04 | 15,290,200 |
Jun 6, 2023 | 36.92 | 37.81 | 36.92 | 37.74 | 37.20 | 8,924,700 |
Jun 5, 2023 | 37.45 | 37.45 | 36.27 | 37.04 | 36.51 | 10,166,900 |
Jun 2, 2023 | 37.29 | 37.56 | 36.62 | 37.19 | 36.66 | 20,447,500 |
Jun 1, 2023 | 34.86 | 35.89 | 34.68 | 35.47 | 34.97 | 14,008,700 |
May 31, 2023 | 33.73 | 34.42 | 33.31 | 34.34 | 33.85 | 16,890,300 |
May 30, 2023 | 34.72 | 34.74 | 33.84 | 34.23 | 33.74 | 13,296,500 |
May 26, 2023 | 34.87 | 35.13 | 34.47 | 34.77 | 34.28 | 14,099,700 |
May 25, 2023 | 33.40 | 33.74 | 33.06 | 33.63 | 33.15 | 12,397,000 |
May 24, 2023 | 34.10 | 34.13 | 33.05 | 33.21 | 32.74 | 17,677,500 |
May 23, 2023 | 35.22 | 35.24 | 34.51 | 34.68 | 34.19 | 11,101,800 |
May 22, 2023 | 35.72 | 36.04 | 35.60 | 35.62 | 35.11 | 6,280,800 |
May 19, 2023 | 36.03 | 36.24 | 35.43 | 35.73 | 35.22 | 8,718,700 |
May 18, 2023 | 35.12 | 35.86 | 34.83 | 35.68 | 35.17 | 9,791,600 |
May 17, 2023 | 36.33 | 36.52 | 35.41 | 35.82 | 35.31 | 14,459,700 |
May 16, 2023 | 35.95 | 36.30 | 35.17 | 35.25 | 34.75 | 12,940,400 |
May 15, 2023 | 35.23 | 36.25 | 34.96 | 36.13 | 35.62 | 13,039,800 |
May 12, 2023 | 34.70 | 34.99 | 34.37 | 34.99 | 34.49 | 10,941,700 |
May 11, 2023 | 34.76 | 34.96 | 34.29 | 34.54 | 34.05 | 17,097,700 |
May 10, 2023 | 36.95 | 37.00 | 35.51 | 36.24 | 35.72 | 11,944,500 |
May 9, 2023 | 36.30 | 36.92 | 36.16 | 36.66 | 36.14 | 11,133,300 |
May 8, 2023 | 37.20 | 37.42 | 36.45 | 36.56 | 36.04 | 9,274,700 |
May 5, 2023 | 35.91 | 36.72 | 35.76 | 36.47 | 35.95 | 13,539,400 |
May 4, 2023 | 36.18 | 36.33 | 34.76 | 35.22 | 34.72 | 19,129,300 |
May 3, 2023 | 36.70 | 37.08 | 36.28 | 36.33 | 35.81 | 12,554,000 |
May 2, 2023 | 37.05 | 37.18 | 36.24 | 36.60 | 36.08 | 10,714,600 |
May 1, 2023 | 38.86 | 38.86 | 37.35 | 37.63 | 37.09 | 9,629,300 |
Apr 28, 2023 | 37.03 | 37.93 | 36.91 | 37.91 | 37.37 | 9,460,600 |
Apr 27, 2023 | 37.19 | 37.49 | 36.68 | 37.47 | 36.94 | 10,761,200 |
Apr 26, 2023 | 37.99 | 38.05 | 37.07 | 37.28 | 36.75 | 10,484,500 |
Related Tickers
SCCO Southern Copper Corporation
111.82
+2.37%
HBM Hudbay Minerals Inc.
8.12
+4.91%
FM.TO First Quantum Minerals Ltd.
16.24
+1.88%
ERO Ero Copper Corp.
19.08
+2.47%
FQVLF First Quantum Minerals Ltd.
11.86
+1.80%
TGB Taseko Mines Limited
2.4700
+4.66%
LUN.TO Lundin Mining Corporation
15.60
+1.83%
MTAL Metals Acquisition Limited
13.48
+1.97%
CS.TO Capstone Copper Corp.
9.62
+6.42%
IE Ivanhoe Electric Inc.
9.55
+1.60%