Indicators

First Majestic Silver (TSX: FR )

9.870 +0.150 (+1.54%)

Streaming Delayed Price Updated: 2:31 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.700	8.720	8.520	8.520	539,731	-0.14(-1.62%)
Sep 28, 2017	8.840	8.910	8.530	8.660	1,061,130	-0.19(-2.15%)
Sep 27, 2017				8.850	355,122	-0.02(-0.23%)
Sep 26, 2017	8.890	9.170	8.880	8.870	433,649	-0.15(-1.66%)
Sep 25, 2017	8.720	9.060	8.670	9.020	512,165	+0.21(+2.38%)
Sep 22, 2017	8.550	8.820	8.490	8.810	476,739	+0.36(+4.26%)
Sep 21, 2017	8.290	8.600	8.270	8.450	355,345	-0.03(-0.35%)
Sep 20, 2017	8.670	8.820	8.370	8.480	941,701	-0.17(-1.97%)
Sep 19, 2017		8.710	8.430	8.650	334,113	+0.22(+2.61%)
Sep 18, 2017	8.420	8.480	8.250	8.430	492,560	-0.15(-1.75%)
Sep 15, 2017	8.640	8.710	8.520	8.580	738,612	-0.10(-1.15%)
Sep 14, 2017	8.550	8.770	8.500	8.680	711,030	+0.12(+1.40%)
Sep 13, 2017	8.800	8.810	8.560	8.560	530,740	-0.30(-3.39%)
Sep 12, 2017	8.430	8.950	8.420	8.860	937,558	+0.40(+4.73%)
Sep 11, 2017	8.510	8.670	8.420	8.460	782,685	-0.28(-3.20%)
Sep 08, 2017	9.060	9.060	8.660	8.740	920,014	-0.37(-4.06%)
Sep 07, 2017	9.110	9.270	9.020	9.110	514,813	+0.13(+1.45%)
Sep 06, 2017		9.440	8.840	8.980	706,658	-0.24(-2.60%)
Sep 05, 2017	8.990	9.280	8.950	9.220	734,232	+0.42(+4.77%)

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.