Franco-Nevada Corporation$227.23KGC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $24.20 | $24.38 | $23.54 | $23.60 | +0.73% | 8.30M |
| Aug 3, 2026 | $22.96 | $23.49 | $22.77 | $23.43 | +1.43% | 5.12M |
| Jul 31, 2026 | $23.05 | $23.25 | $22.37 | $23.10 | -2.20% | 5.26M |
| Jul 30, 2026 | $23.73 | $23.84 | $22.69 | $23.62 | +1.77% | 11.50M |
| Jul 29, 2026 | $23.40 | $23.94 | $22.73 | $23.21 | -1.28% | 8.96M |
| Jul 28, 2026 | $23.52 | $23.77 | $23.12 | $23.51 | -1.71% | 5.58M |
| Jul 27, 2026 | $24.17 | $24.38 | $23.42 | $23.92 | +0.29% | 5.45M |
| Jul 24, 2026 | $23.89 | $24.26 | $23.62 | $23.85 | +0.76% | 5.38M |
| Jul 23, 2026 | $23.49 | $23.81 | $23.25 | $23.67 | -2.35% | 4.95M |
| Jul 22, 2026 | $23.98 | $24.70 | $23.94 | $24.24 | +3.55% | 6.48M |
| Jul 21, 2026 | $23.19 | $23.46 | $22.85 | $23.41 | +3.91% | 7.08M |
| Jul 20, 2026 | $22.57 | $22.81 | $22.39 | $22.53 | -0.18% | 8.66M |
| Jul 17, 2026 | $22.49 | $22.88 | $22.29 | $22.57 | -1.53% | 8.57M |
| Jul 16, 2026 | $23.09 | $23.30 | $22.73 | $22.92 | -3.13% | 7.79M |
| Jul 15, 2026 | $24.05 | $24.18 | $23.27 | $23.66 | -1.05% | 4.88M |
| Jul 14, 2026 | $24.29 | $24.63 | $23.77 | $23.91 | +1.83% | 7.28M |
| Jul 13, 2026 | $23.79 | $23.95 | $23.19 | $23.48 | -2.73% | 7.16M |
| Jul 10, 2026 | $23.96 | $24.24 | $23.73 | $24.14 | -0.25% | 7.75M |
| Jul 9, 2026 | $23.51 | $24.24 | $23.27 | $24.20 | +4.94% | 9.70M |
| Jul 8, 2026 | $23.30 | $23.53 | $22.58 | $23.06 | -3.43% | 11.39M |
| Jul 7, 2026 | $24.64 | $24.84 | $23.67 | $23.88 | -3.40% | 7.75M |
| Jul 6, 2026 | $24.81 | $25.12 | $24.26 | $24.72 | +0.04% | 7.80M |
| Jul 2, 2026 | $24.23 | $24.88 | $24.18 | $24.71 | +5.28% | 9.25M |
| Jul 1, 2026 | $23.46 | $24.45 | $23.33 | $23.47 | -0.64% | 5.55M |
| Jun 30, 2026 | $23.67 | $23.79 | $23.13 | $23.62 | -0.67% | 8.27M |
| Jun 29, 2026 | $23.85 | $23.95 | $23.45 | $23.78 | -1.98% | 7.36M |
| Jun 26, 2026 | $24.16 | $24.85 | $24.16 | $24.26 | +0.92% | 8.95M |
| Jun 25, 2026 | $24.41 | $24.49 | $23.78 | $24.04 | +1.43% | 7.61M |
| Jun 24, 2026 | $23.81 | $24.31 | $23.30 | $23.70 | -5.24% | 17.01M |
| Jun 23, 2026 | $25.20 | $25.65 | $24.92 | $25.01 | -4.90% | 12.80M |
| Jun 22, 2026 | $26.10 | $26.52 | $25.86 | $26.30 | -1.39% | 8.39M |
| Jun 18, 2026 | $27.42 | $27.93 | $26.30 | $26.67 | -2.24% | 8.08M |
| Jun 17, 2026 | $27.95 | $29.05 | $27.26 | $27.28 | -2.54% | 11.05M |
| Jun 16, 2026 | $27.66 | $28.18 | $27.31 | $27.99 | +2.38% | 6.31M |
| Jun 15, 2026 | $27.29 | $27.82 | $27.20 | $27.34 | +6.88% | 9.92M |
| Jun 12, 2026 | $25.20 | $25.66 | $24.67 | $25.58 | +2.90% | 9.28M |
| Jun 11, 2026 | $23.85 | $24.96 | $23.68 | $24.86 | +5.07% | 14.53M |
| Jun 10, 2026 | $24.36 | $24.97 | $23.52 | $23.66 | -6.37% | 13.76M |
| Jun 9, 2026 | $26.24 | $26.24 | $24.24 | $25.27 | -2.28% | 12.69M |
| Jun 8, 2026 | $26.46 | $26.52 | $25.65 | $25.86 | -1.37% | 9.78M |
| Jun 5, 2026 | $27.92 | $28.02 | $26.11 | $26.22 | -8.32% | 11.49M |
| Jun 4, 2026 | $28.56 | $29.12 | $28.38 | $28.60 | +1.53% | 5.16M |
| Jun 3, 2026 | $28.51 | $28.64 | $28.01 | $28.17 | -2.83% | 6.50M |
| Jun 2, 2026 | $29.37 | $29.69 | $28.80 | $28.99 | -0.51% | 5.98M |
| Jun 1, 2026 | $29.49 | $29.49 | $28.52 | $29.14 | -3.45% | 7.79M |
| May 29, 2026 | $29.19 | $30.46 | $29.14 | $30.18 | +3.04% | 8.71M |
| May 28, 2026 | $28.18 | $29.37 | $27.89 | $29.29 | +2.74% | 5.82M |
| May 27, 2026 | $28.68 | $29.11 | $28.49 | $28.51 | -3.32% | 5.87M |
| May 26, 2026 | $28.96 | $29.54 | $28.95 | $29.49 | +4.24% | 7.75M |
| May 22, 2026 | $28.58 | $28.58 | $27.98 | $28.29 | -1.36% | 4.63M |
| May 21, 2026 | $28.04 | $29.03 | $27.92 | $28.68 | +0.21% | 5.23M |
| May 20, 2026 | $27.82 | $28.76 | $27.52 | $28.62 | +4.30% | 7.00M |
| May 19, 2026 | $28.01 | $28.19 | $27.24 | $27.44 | -3.75% | 9.41M |
| May 18, 2026 | $28.72 | $29.42 | $28.42 | $28.51 | +0.46% | 6.07M |
| May 15, 2026 | $29.68 | $29.78 | $28.13 | $28.38 | -8.13% | 9.60M |
| May 14, 2026 | $31.20 | $31.23 | $30.57 | $30.89 | -1.22% | 5.03M |
| May 13, 2026 | $31.49 | $31.55 | $30.87 | $31.27 | -1.45% | 5.17M |
| May 12, 2026 | $31.22 | $31.94 | $30.34 | $31.73 | -0.25% | 8.44M |
| May 11, 2026 | $31.55 | $32.79 | $31.55 | $31.81 | +0.95% | 9.99M |
| May 8, 2026 | $30.76 | $31.56 | $30.76 | $31.51 | — | 5.56M |
