Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.490 0 +0.28(+3.88%)
Jun 29, 2023 7.080 7.260 7.070 7.210 419,847 +0.07(+0.98%)
Jun 28, 2023 7.130 7.200 7.080 7.140 315,760 +0.00(+0.00%)
Jun 27, 2023 7.270 7.340 7.070 7.140 345,045 -0.09(-1.24%)
Jun 26, 2023 7.110 7.250 7.040 7.230 341,652 +0.19(+2.70%)
Jun 23, 2023 7.130 7.260 7.010 7.040 318,086 +0.02(+0.28%)
Jun 22, 2023 7.000 7.030 6.900 7.020 517,590 -0.02(-0.28%)
Jun 21, 2023 7.100 7.120 7.030 7.040 383,353 -0.11(-1.54%)
Jun 20, 2023 7.270 7.300 7.130 7.150 566,549 -0.19(-2.59%)
Jun 19, 2023 7.340 7.410 7.340 7.340 132,082 -0.02(-0.27%)
Jun 16, 2023 7.420 7.520 7.310 7.360 2,215,335 +0.00(+0.00%)
Jun 15, 2023 7.340 7.400 7.290 7.360 381,597 -0.08(-1.08%)
Jun 14, 2023 7.620 7.650 7.350 7.440 414,455 -0.04(-0.53%)
Jun 13, 2023 7.680 7.770 7.480 7.480 446,096 -0.15(-1.97%)
Jun 12, 2023 7.630 7.650 7.550 7.630 268,939 -0.02(-0.26%)
Jun 09, 2023 7.800 7.840 7.650 7.650 339,786 -0.18(-2.30%)
Jun 08, 2023 7.830 7.980 7.810 7.830 397,225 +0.14(+1.82%)
Jun 07, 2023 7.840 8.020 7.690 7.690 498,851 -0.16(-2.04%)
Jun 06, 2023 7.900 7.910 7.730 7.850 512,232 -0.05(-0.63%)
Jun 05, 2023 7.950 7.970 7.880 7.900 405,766 -0.04(-0.50%)
Jun 02, 2023 8.110 8.240 7.900 7.940 423,218 -0.15(-1.85%)
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.