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 (%)
Dec 30, 2022				11.28	0	-0.15(-1.31%)
Dec 29, 2022	11.75	11.80	11.41	11.43	992,878	-0.16(-1.38%)
Dec 28, 2022	11.83	11.83	11.51	11.59	455,412	-0.23(-1.95%)
Dec 23, 2022				11.82	0	-0.08(-0.67%)
Dec 22, 2022	11.66	11.92	11.39	11.90	903,190	+0.06(+0.51%)
Dec 21, 2022	11.93	12.13	11.83	11.84	679,175	+0.01(+0.08%)
Dec 20, 2022	11.63	12.05	11.54	11.83	986,178	+0.58(+5.16%)
Dec 19, 2022	11.75	11.78	11.22	11.25	687,687	-0.50(-4.26%)
Dec 16, 2022	11.42	11.82	11.39	11.75	1,224,467	+0.16(+1.38%)
Dec 15, 2022	11.83	11.84	11.55	11.59	906,433	-0.58(-4.77%)
Dec 14, 2022	12.23	12.31	11.97	12.17	1,062,143	-0.05(-0.41%)
Dec 13, 2022	12.62	12.76	11.99	12.22	930,457	+0.17(+1.41%)
Dec 12, 2022	12.11	12.14	11.82	12.05	626,826	-0.11(-0.90%)
Dec 09, 2022	12.50	12.80	12.16	12.16	873,000	-0.23(-1.86%)
Dec 08, 2022	12.85	12.91	12.35	12.39	813,097	-0.26(-2.06%)
Dec 07, 2022	12.30	12.79	12.30	12.65	1,061,350	+0.53(+4.37%)
Dec 06, 2022	12.43	12.44	12.09	12.12	650,189	-0.12(-0.98%)
Dec 05, 2022	12.67	12.71	12.23	12.24	953,920	-0.61(-4.75%)
Dec 02, 2022	12.40	13.01	12.30	12.85	791,868	+0.09(+0.71%)

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.