Indicators

First Majestic Silver (TSX: FR )

10.10 -0.05 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	8.500	8.980	8.490	8.800	595,552	+0.35(+4.14%)
Jul 28, 2023	8.400	8.540	8.350	8.450	649,698	+0.12(+1.44%)
Jul 27, 2023	8.830	8.840	8.310	8.330	776,352	-0.64(-7.13%)
Jul 26, 2023	8.890	8.970	8.750	8.970	448,885	+0.15(+1.70%)
Jul 25, 2023	8.750	8.870	8.690	8.820	423,611	+0.09(+1.03%)
Jul 24, 2023	8.990	9.030	8.710	8.730	521,909	-0.29(-3.22%)
Jul 21, 2023	8.980	9.050	8.890	9.020	735,181	+0.06(+0.67%)
Jul 20, 2023	9.150	9.230	8.960	8.960	517,808	-0.24(-2.61%)
Jul 19, 2023	9.150	9.320	9.060	9.200	551,413	+0.10(+1.10%)
Jul 18, 2023	8.910	9.210	8.840	9.100	774,350	+0.36(+4.12%)
Jul 17, 2023	8.560	8.770	8.440	8.740	472,540	+0.11(+1.27%)
Jul 14, 2023	8.410	8.760	8.360	8.630	639,433	+0.19(+2.25%)
Jul 13, 2023	8.480	8.550	8.340	8.440	773,416	+0.07(+0.84%)
Jul 12, 2023	7.900	8.390	7.900	8.370	1,104,312	+0.68(+8.84%)
Jul 11, 2023	7.770	7.850	7.660	7.690	479,583	-0.02(-0.26%)
Jul 10, 2023	7.370	7.750	7.370	7.710	375,958	+0.28(+3.77%)
Jul 07, 2023	7.410	7.570	7.370	7.430	265,832	+0.09(+1.23%)
Jul 06, 2023	7.490	7.500	7.330	7.340	372,738	-0.18(-2.39%)
Jul 05, 2023	7.740	7.750	7.500	7.520	373,590	-0.21(-2.72%)

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.