Franco-Nevada Corporation (LON:0QYZ)
London
· Delayed Price · Currency is GBP · Price in CAD 287.27
-2.47 (-0.85%)
At close: Dec 2, 2025
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 287.80 | 287.80 | 287.80 | 287.80 | 287.27 | -0.85% | 955 |
| Dec 1, 2025 | 294.14 | 294.14 | 290.27 | 290.27 | 289.74 | 5.94% | 2,281 |
| Nov 24, 2025 | 270.59 | 274.00 | 270.59 | 274.00 | 273.50 | 0.60% | 859 |
| Nov 18, 2025 | 277.26 | 277.26 | 272.36 | 272.36 | 271.86 | -0.01% | 213 |
| Nov 14, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | 271.90 | -1.72% | 763 |
| Nov 12, 2025 | 277.16 | 277.16 | 277.16 | 277.16 | 276.65 | 1.99% | 951 |
| Nov 10, 2025 | 272.51 | 272.51 | 271.76 | 271.76 | 271.26 | 1.21% | 930 |
| Nov 6, 2025 | 268.51 | 268.51 | 268.51 | 268.51 | 268.02 | 1.86% | 652 |
| Nov 5, 2025 | 263.61 | 263.61 | 263.61 | 263.61 | 263.12 | -0.05% | 988 |
| Nov 3, 2025 | 261.87 | 263.75 | 261.87 | 263.75 | 263.26 | 1.06% | 1,083 |
| Oct 29, 2025 | 260.43 | 260.98 | 260.42 | 260.98 | 260.50 | 1.08% | 1,301 |
| Oct 27, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | 257.72 | -4.41% | 2,745 |
| Oct 23, 2025 | 270.11 | 270.11 | 270.11 | 270.11 | 269.61 | -0.80% | 1,944 |
| Oct 21, 2025 | 275.45 | 275.45 | 272.28 | 272.28 | 271.78 | -4.85% | 2,021 |
| Oct 17, 2025 | 286.16 | 286.16 | 286.16 | 286.16 | 285.63 | -6.15% | 1,685 |
| Oct 16, 2025 | 304.53 | 304.92 | 304.53 | 304.92 | 304.36 | 4.49% | 3,305 |
| Oct 15, 2025 | 295.12 | 295.12 | 291.82 | 291.82 | 291.28 | -0.74% | 1,206 |
| Oct 14, 2025 | 294.01 | 294.01 | 294.01 | 294.01 | 293.47 | 3.02% | 2,811 |
| Oct 9, 2025 | 285.39 | 285.39 | 285.39 | 285.39 | 284.86 | -4.31% | 4,066 |
| Oct 8, 2025 | 298.24 | 298.24 | 298.24 | 298.24 | 297.69 | -3.96% | 2,020 |
| Oct 6, 2025 | 310.53 | 310.53 | 310.53 | 310.53 | 309.96 | 1.64% | 2,698 |
| Oct 3, 2025 | 305.51 | 305.51 | 305.51 | 305.51 | 304.95 | 2.22% | 825 |
| Oct 2, 2025 | 309.00 | 309.00 | 298.88 | 298.88 | 298.33 | -4.39% | 2,532 |
| Oct 1, 2025 | 312.53 | 312.59 | 312.53 | 312.59 | 312.01 | 3.96% | 2,691 |
| Sep 26, 2025 | 300.69 | 300.69 | 300.69 | 300.69 | 300.14 | 1.68% | 1,306 |
| Sep 25, 2025 | 290.41 | 295.72 | 290.41 | 295.72 | 295.18 | 1.16% | 484 |
| Sep 24, 2025 | 292.32 | 292.32 | 292.32 | 292.32 | 291.78 | -1.91% | 695 |
| Sep 23, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 297.45 | 0.91% | 597 |
| Sep 22, 2025 | 295.32 | 295.32 | 295.32 | 295.32 | 294.78 | 3.92% | 1,099 |
| Sep 19, 2025 | 284.17 | 284.17 | 284.17 | 284.17 | 283.65 | 3.40% | 1,106 |
| Sep 18, 2025 | 274.83 | 274.83 | 274.83 | 274.83 | 274.32 | -2.50% | 527 |
| Sep 12, 2025 | 281.87 | 281.87 | 281.87 | 281.87 | 281.35 | 3.04% | 794 |
| Sep 9, 2025 | 273.56 | 273.56 | 273.56 | 273.56 | 272.53 | 2.88% | 936 |
| Sep 5, 2025 | 265.91 | 265.91 | 265.91 | 265.91 | 264.91 | 2.07% | 540 |
| Sep 4, 2025 | 260.52 | 260.52 | 260.52 | 260.52 | 259.54 | -1.40% | 584 |
| Sep 3, 2025 | 264.22 | 264.22 | 262.26 | 264.22 | 263.23 | 3.09% | 1,615 |
| Aug 28, 2025 | 256.30 | 256.30 | 256.30 | 256.30 | 255.34 | 0.46% | 1,248 |
| Aug 27, 2025 | 255.12 | 255.12 | 255.12 | 255.12 | 254.16 | 0.05% | 730 |
| Aug 22, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 254.04 | 4.67% | 2,164 |
| Aug 12, 2025 | 241.01 | 243.63 | 240.97 | 243.63 | 242.71 | 4.32% | 3,874 |
| Aug 7, 2025 | 233.53 | 233.53 | 233.53 | 233.53 | 232.65 | -0.66% | 583 |
| Aug 5, 2025 | 227.20 | 235.09 | 227.20 | 235.09 | 234.21 | 6.80% | 526 |
| Jul 29, 2025 | 220.13 | 220.13 | 220.13 | 220.13 | 219.30 | -0.54% | 397 |
| Jul 24, 2025 | 221.32 | 221.32 | 221.32 | 221.32 | 220.49 | 4.68% | 1,123 |
| Jul 17, 2025 | 212.45 | 212.45 | 211.42 | 211.42 | 210.62 | -6.45% | 288 |
| Jul 4, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.15 | 0.69% | 351 |
| Jul 2, 2025 | 224.26 | 224.53 | 224.26 | 224.45 | 223.61 | 1.35% | 445 |
| Jun 30, 2025 | 221.47 | 221.47 | 221.47 | 221.47 | 220.64 | -4.54% | 328 |
| Jun 20, 2025 | 232.01 | 232.01 | 232.01 | 232.01 | 231.13 | 0.53% | 335 |
| Jun 18, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 229.92 | 0.49% | 1,379 |