Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		10.34	10.34	10.34	0	+0.15(+1.47%)
Jun 27, 2019	10.14	10.22	9.990	10.19	676,278	-0.10(-0.97%)
Jun 26, 2019	10.08	10.52	10.02	10.29	939,302	-0.09(-0.87%)
Jun 25, 2019	10.52	10.70	10.15	10.38	1,281,609	-0.16(-1.52%)
Jun 24, 2019	9.950	10.58	9.930	10.54	1,098,117	+0.69(+7.01%)
Jun 21, 2019	9.730	9.900	9.470	9.850	963,700	+0.12(+1.23%)
Jun 20, 2019	9.590	9.960	9.420	9.730	1,441,425	+0.57(+6.22%)
Jun 19, 2019	8.930	9.200	8.900	9.160	419,643	+0.16(+1.78%)
Jun 18, 2019	9.140	9.190	8.920	9.000	481,564	-0.01(-0.11%)
Jun 17, 2019	8.770	9.030	8.770	9.010	459,343	+0.24(+2.74%)
Jun 14, 2019	8.970	9.120	8.620	8.770	532,051	-0.08(-0.90%)
Jun 13, 2019	8.780	8.910	8.670	8.850	388,044	+0.11(+1.26%)
Jun 12, 2019	8.680	8.840	8.610	8.740	492,902	+0.17(+1.98%)
Jun 11, 2019	8.320	8.590	8.250	8.570	447,339	+0.22(+2.63%)
Jun 10, 2019	8.340	8.380	8.200	8.350	632,441	-0.18(-2.11%)
Jun 07, 2019	8.750	8.780	8.500	8.530	540,285	-0.13(-1.50%)
Jun 06, 2019	8.580	8.720	8.480	8.660	510,185	+0.12(+1.41%)
Jun 05, 2019	8.720	8.990	8.470	8.540	851,037	+0.01(+0.12%)
Jun 04, 2019	8.500	8.780	8.400	8.530	847,527	-0.12(-1.39%)

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.