Indicators

First Majestic Silver (TSX: FR )

9.760 -0.190 (-1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.31	12.56	11.81	12.05	941,091	-0.70(-5.49%)
Sep 27, 2019	12.66	12.98	12.51	12.75	730,756	-0.39(-2.97%)
Sep 26, 2019	13.21	13.38	13.08	13.14	606,890	-0.11(-0.83%)
Sep 25, 2019	13.80	13.92	13.00	13.25	966,564	-0.71(-5.09%)
Sep 24, 2019	13.69	14.09	13.40	13.96	917,389	+0.02(+0.14%)
Sep 23, 2019	13.70	14.14	13.65	13.94	900,951	+0.52(+3.87%)
Sep 20, 2019	13.21	13.46	12.97	13.42	1,229,428	+0.22(+1.67%)
Sep 19, 2019	12.91	13.31	12.78	13.20	698,238	+0.41(+3.21%)
Sep 18, 2019	12.97	13.11	12.40	12.79	1,023,227	-0.20(-1.54%)
Sep 17, 2019	12.90	13.07	12.71	12.99	651,009	+0.19(+1.48%)
Sep 16, 2019	12.82	12.98	12.35	12.80	794,162	+0.42(+3.39%)
Sep 13, 2019	13.07	13.17	12.36	12.38	1,068,041	-0.56(-4.33%)
Sep 12, 2019	13.61	13.89	12.90	12.94	1,160,766	-0.19(-1.45%)
Sep 11, 2019	12.98	13.49	12.85	13.13	782,558	+0.28(+2.18%)
Sep 10, 2019	12.70	13.16	12.56	12.85	924,764	+0.05(+0.39%)
Sep 09, 2019	13.02	13.07	12.40	12.80	1,229,970	-0.21(-1.61%)
Sep 06, 2019	13.53	13.75	12.98	13.01	1,090,765	-0.59(-4.34%)
Sep 05, 2019	14.38	14.49	13.39	13.60	1,743,085	-1.36(-9.09%)
Sep 04, 2019	15.04	15.21	14.73	14.96	1,014,103	-0.08(-0.53%)

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.