Indicators

First Majestic Silver (TSX: FR )

9.890 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.31	12.93		12.91	713,188	+0.74(+6.08%)
Jan 28, 2022	12.07	12.19	11.87	12.17	789,321	+0.00(+0.00%)
Jan 27, 2022	12.62	12.77	12.16	12.17	878,691	-0.75(-5.80%)
Jan 26, 2022	13.12	13.54	12.81	12.92	874,743	-0.35(-2.64%)
Jan 25, 2022	12.91	13.33	12.84	13.27	862,309	+0.11(+0.84%)
Jan 24, 2022	13.53	13.57	12.47	13.16	1,462,463	-0.71(-5.12%)
Jan 21, 2022	14.62	14.70	13.78	13.87	887,060	-0.74(-5.07%)
Jan 20, 2022	15.00	15.12	14.54	14.61	1,137,737	-0.24(-1.62%)
Jan 19, 2022	13.60	14.99	13.43	14.85	1,449,018	+1.64(+12.41%)
Jan 18, 2022	13.46	13.72	13.08	13.21	661,711	-0.16(-1.20%)
Jan 17, 2022	13.40	13.41	13.28	13.37	85,271	-0.06(-0.45%)
Jan 14, 2022	13.59	13.60	13.21	13.43	461,846	-0.24(-1.76%)
Jan 13, 2022	13.87	14.03	13.65	13.67	322,607	-0.27(-1.94%)
Jan 12, 2022	13.77	13.98	13.59	13.94	434,355	+0.31(+2.27%)
Jan 11, 2022	13.16	13.65	13.08	13.63	450,570	+0.42(+3.18%)
Jan 10, 2022	13.01	13.21	12.82	13.21	359,944	+0.15(+1.15%)
Jan 07, 2022	13.10	13.31	12.86	13.06	487,316	+0.00(+0.00%)
Jan 06, 2022	13.15	13.30	12.92	13.06	608,312	-0.51(-3.76%)
Jan 05, 2022	14.06	14.44	13.52	13.57	557,761	-0.39(-2.79%)

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.