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 (%)
Apr 29, 2022	13.68	13.76	13.19	13.27	1,297,127	-0.35(-2.57%)
Apr 28, 2022	13.34	13.71	13.16	13.62	845,729	+0.31(+2.33%)
Apr 27, 2022	13.73	13.85	13.31	13.31	749,678	-0.30(-2.20%)
Apr 26, 2022	14.29	14.41	13.59	13.61	626,981	-0.54(-3.82%)
Apr 25, 2022	14.27	14.51	13.83	14.15	924,132	-0.71(-4.78%)
Apr 22, 2022	15.21	15.58	14.76	14.86	755,041	-0.56(-3.63%)
Apr 21, 2022	16.03	16.13	15.23	15.42	882,557	-0.88(-5.40%)
Apr 20, 2022	16.10	16.35	15.88	16.30	659,521	-0.05(-0.31%)
Apr 19, 2022	17.29	17.29	16.28	16.35	1,030,625	-1.20(-6.84%)
Apr 18, 2022	18.26	18.41	17.52	17.55	833,274	-0.39(-2.17%)
Apr 14, 2022				17.94	0	+0.03(+0.17%)
Apr 13, 2022	17.54	17.99	17.50	17.91	887,180	+0.61(+3.53%)
Apr 12, 2022	17.25	17.65	16.94	17.30	1,032,230	+0.25(+1.47%)
Apr 11, 2022	17.31	17.46	16.76	17.05	673,736	+0.12(+0.71%)
Apr 08, 2022	16.64	17.05	16.59	16.93	568,142	+0.34(+2.05%)
Apr 07, 2022	16.34	16.74	16.28	16.59	581,267	+0.26(+1.59%)
Apr 06, 2022	16.21	16.54	16.05	16.33	500,162	+0.15(+0.93%)
Apr 05, 2022	16.92	17.33	16.13	16.18	633,262	-0.75(-4.43%)
Apr 04, 2022	17.03	17.11	16.68	16.93	563,923	-0.07(-0.41%)

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.