Indicators

First Majestic Silver (TSX: FR )

10.78 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	21.47	21.79	21.35	21.64	176,881	+0.17(+0.79%)
May 28, 2021	21.00	21.50	20.94	21.47	423,152	+0.23(+1.08%)
May 27, 2021	21.08	21.37	20.45	21.24	830,069	-0.06(-0.28%)
May 26, 2021	21.61	22.02	21.19	21.30	678,998	-0.21(-0.98%)
May 25, 2021	21.10	21.63	20.65	21.51	655,284	+0.43(+2.04%)
May 21, 2021		21.08	21.08	21.08	0	-0.33(-1.54%)
May 20, 2021	21.01	21.79	20.77	21.41	947,039	+0.49(+2.34%)
May 19, 2021	20.62	21.47	20.43	20.92	945,870	-0.09(-0.43%)
May 18, 2021	20.81	21.11	20.25	21.01	778,543	+0.05(+0.24%)
May 17, 2021	19.71	21.21	19.54	20.96	1,281,060	+1.55(+7.99%)
May 14, 2021	19.10	19.46	19.01	19.41	586,005	+0.67(+3.58%)
May 13, 2021	19.04	19.14	18.50	18.74	646,326	-0.34(-1.78%)
May 12, 2021	19.81	20.10	18.96	19.08	669,765	-0.82(-4.12%)
May 11, 2021	18.59	19.92	18.38	19.90	752,028	+0.79(+4.13%)
May 10, 2021	20.41	20.52	19.07	19.11	892,952	-0.76(-3.82%)
May 07, 2021	19.71	20.13	19.30	19.87	1,020,920	+0.48(+2.48%)
May 06, 2021	18.60	19.86	18.38	19.39	1,031,364	+1.04(+5.67%)
May 05, 2021	18.72	18.72	18.20	18.35	884,461	-0.29(-1.56%)
May 04, 2021	19.77	19.77	18.56	18.64	1,150,346	-1.02(-5.19%)

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.