Indicators

First Majestic Silver (TSX: FR )

9.680 -0.210 (-2.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	9.530	10.48	9.240	10.13	2,528,418	-1.38(-11.99%)
Feb 27, 2020	12.57	12.59	11.49	11.51	911,051	-0.81(-6.57%)
Feb 26, 2020	12.30	12.68	12.06	12.32	800,370	-0.10(-0.81%)
Feb 25, 2020	12.75	13.07	12.41	12.42	1,031,960	-0.63(-4.83%)
Feb 24, 2020	13.72	13.72	12.88	13.05	1,329,543	-0.11(-0.84%)
Feb 21, 2020	13.21	13.30	13.01	13.16	909,088	+0.27(+2.09%)
Feb 20, 2020	12.47	13.39	12.36	12.89	2,057,172	+0.58(+4.71%)
Feb 19, 2020	13.46	13.49	12.25	12.31	2,231,075	-1.15(-8.54%)
Feb 18, 2020	12.98	13.64	12.92	13.46	965,022	+0.74(+5.82%)
Feb 14, 2020		12.72	12.72	12.72	0	-0.05(-0.39%)
Feb 13, 2020	12.97	13.06	12.71	12.77	590,464	+0.04(+0.31%)
Feb 12, 2020	12.90	12.90	12.72	12.73	427,209	-0.23(-1.77%)
Feb 11, 2020	13.01	13.11	12.66	12.96	428,534	-0.10(-0.77%)
Feb 10, 2020	12.84	13.18	12.70	13.06	468,282	+0.32(+2.51%)
Feb 07, 2020	13.16	13.34	12.73	12.74	530,968	-0.41(-3.12%)
Feb 06, 2020	13.09	13.28	12.88	13.15	517,183	+0.22(+1.70%)
Feb 05, 2020	12.67	13.10	12.64	12.93	561,781	+0.29(+2.29%)
Feb 04, 2020	12.85	12.94	12.44	12.64	617,476	-0.40(-3.07%)

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.