Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (TSX: FR )

9.890 -0.520 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2023 7.440 7.610 7.140 7.140 1,367,574 -0.39(-5.18%)
Oct 30, 2023 7.670 7.710 7.450 7.530 468,211 -0.05(-0.66%)
Oct 27, 2023 7.470 7.610 7.290 7.580 516,063 +0.13(+1.74%)
Oct 26, 2023 7.420 7.500 7.260 7.450 551,863 +0.05(+0.68%)
Oct 25, 2023 7.490 7.790 7.400 7.400 637,434 -0.15(-1.99%)
Oct 24, 2023 7.410 7.640 7.410 7.550 408,663 +0.05(+0.67%)
Oct 23, 2023 7.560 7.700 7.260 7.500 460,763 -0.13(-1.70%)
Oct 20, 2023 7.810 8.010 7.610 7.630 764,617 -0.13(-1.68%)
Oct 19, 2023 7.700 7.800 7.580 7.760 561,477 +0.06(+0.78%)
Oct 18, 2023 7.860 8.040 7.650 7.700 903,697 -0.05(-0.65%)
Oct 17, 2023 7.360 7.750 7.360 7.750 630,854 +0.39(+5.30%)
Oct 16, 2023 7.300 7.420 7.210 7.360 554,605 +0.01(+0.14%)
Oct 13, 2023 6.960 7.510 6.880 7.350 1,156,681 +0.62(+9.21%)
Oct 12, 2023 6.920 7.010 6.640 6.730 567,706 -0.23(-3.30%)
Oct 11, 2023 7.010 7.140 6.880 6.960 693,127 +0.04(+0.58%)
Oct 10, 2023 7.030 7.090 6.900 6.920 500,947 -0.21(-2.95%)
Oct 06, 2023 7.130 0 +0.19(+2.74%)
Oct 05, 2023 6.870 6.970 6.830 6.940 396,697 +0.04(+0.58%)
Oct 04, 2023 7.040 7.060 6.830 6.900 402,063 -0.15(-2.13%)
Oct 03, 2023 6.770 7.080 6.750 7.050 663,473 +0.29(+4.29%)
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.