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 (%)
Nov 30, 2023 7.990 8.120 7.850 8.110 960,067 +0.06(+0.75%)
Nov 29, 2023 8.040 8.070 7.930 8.050 451,540 +0.00(+0.00%)
Nov 28, 2023 7.920 8.050 7.820 8.050 654,509 +0.16(+2.03%)
Nov 27, 2023 7.880 7.950 7.690 7.890 673,783 +0.26(+3.41%)
Nov 24, 2023 7.450 7.810 7.450 7.630 394,422 +0.19(+2.55%)
Nov 23, 2023 7.490 7.490 7.400 7.440 36,838 -0.02(-0.27%)
Nov 22, 2023 7.480 7.560 7.330 7.460 468,540 -0.06(-0.80%)
Nov 21, 2023 7.370 7.650 7.370 7.520 676,413 +0.33(+4.59%)
Nov 20, 2023 7.040 7.240 7.010 7.190 393,549 +0.00(+0.00%)
Nov 17, 2023 7.280 7.330 7.050 7.190 751,087 -0.07(-0.96%)
Nov 16, 2023 7.170 7.410 7.130 7.260 718,827 +0.25(+3.57%)
Nov 15, 2023 6.910 7.030 6.780 7.010 428,175 +0.15(+2.19%)
Nov 14, 2023 6.490 6.900 6.460 6.860 644,330 +0.54(+8.54%)
Nov 13, 2023 6.290 6.640 6.270 6.320 632,991 +0.00(+0.00%)
Nov 10, 2023 6.350 6.400 6.230 6.320 476,258 -0.11(-1.71%)
Nov 09, 2023 6.610 6.870 6.420 6.430 549,251 -0.12(-1.83%)
Nov 08, 2023 6.550 6.780 6.550 6.550 763,323 -0.02(-0.30%)
Nov 07, 2023 6.250 6.650 6.130 6.570 1,013,299 +0.22(+3.46%)
Nov 06, 2023 6.530 6.690 6.350 6.350 1,028,979 -0.28(-4.22%)
Nov 03, 2023 6.230 6.760 6.130 6.630 1,565,041 +0.53(+8.69%)
Nov 02, 2023 7.110 7.170 6.050 6.100 2,864,867 -1.11(-15.40%)
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.