First Majestic Silver (TSX: FR )

7.950 +0.370 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.07 14.07 14.07 0 +0.00(+0.00%)
Dec 30, 2021 13.85 14.32 13.78 14.07 576,156 +0.29(+2.10%)
Dec 29, 2021 14.38 14.41 13.73 13.78 1,072,071 -1.01(-6.83%)
Dec 24, 2021 14.79 14.79 14.79 0 +0.01(+0.07%)
Dec 23, 2021 14.61 14.87 14.39 14.78 503,821 +0.14(+0.96%)
Dec 22, 2021 14.42 14.66 14.22 14.64 359,673 +0.21(+1.46%)
Dec 21, 2021 14.26 14.52 14.14 14.43 500,296 +0.36(+2.56%)
Dec 20, 2021 13.80 14.09 13.75 14.07 558,440 +0.10(+0.72%)
Dec 17, 2021 13.94 14.24 13.81 13.97 980,330 +0.18(+1.31%)
Dec 16, 2021 13.72 14.01 13.58 13.79 709,446 +0.48(+3.61%)
Dec 15, 2021 13.21 13.40 12.74 13.31 860,779 -0.01(-0.08%)
Dec 14, 2021 13.36 13.60 13.15 13.32 573,982 -0.34(-2.49%)
Dec 13, 2021 13.74 13.94 13.52 13.66 556,378 +0.01(+0.07%)
Dec 10, 2021 13.97 14.03 13.59 13.65 491,001 -0.20(-1.44%)
Dec 09, 2021 14.15 14.27 13.79 13.85 535,683 -0.61(-4.22%)
Dec 08, 2021 14.35 14.62 14.13 14.46 440,083 +0.07(+0.49%)
Dec 07, 2021 14.17 14.55 14.16 14.39 496,877 +0.34(+2.42%)
Dec 06, 2021 13.77 14.10 13.41 14.05 697,548 +0.13(+0.93%)
Dec 03, 2021 14.08 14.13 13.60 13.92 710,576 -0.24(-1.69%)
Dec 02, 2021 14.42 14.46 13.82 14.16 769,383 -0.15(-1.05%)
Dec 01, 2021 15.29 15.47 14.28 14.31 750,240 -0.91(-5.98%)
Nov 30, 2021 15.67 16.15 14.96 15.22 1,789,218 -0.43(-2.75%)
Nov 29, 2021 15.11 15.74 14.69 15.65 1,002,042 +0.52(+3.44%)
Nov 26, 2021 15.78 15.88 14.70 15.13 820,248 -0.66(-4.18%)
Nov 25, 2021 15.84 15.89 15.71 15.79 104,333 -0.06(-0.38%)
Nov 24, 2021 15.57 15.99 15.56 15.85 388,085 +0.16(+1.02%)
Nov 23, 2021 15.65 15.90 15.36 15.69 676,726 -0.30(-1.88%)
Nov 22, 2021 15.99 16.21 15.49 15.99 559,186 -0.30(-1.84%)
Nov 19, 2021 16.68 17.00 16.29 16.29 371,413 -0.44(-2.63%)
Nov 18, 2021 17.03 16.74 16.62 16.73 385,993 -0.39(-2.28%)
Nov 17, 2021 17.15 17.54 17.05 17.12 413,466 +0.22(+1.30%)
Nov 16, 2021 17.35 17.43 16.88 16.90 838,462 -0.34(-1.97%)
Nov 15, 2021 17.34 17.45 17.07 17.24 1,273,480 -0.14(-0.81%)
Nov 12, 2021 17.41 17.70 17.25 17.38 521,166 -0.12(-0.69%)
Nov 11, 2021 18.00 18.01 17.45 17.50 564,959 +0.10(+0.57%)
Nov 10, 2021 17.70 17.40 882,221 +0.24(+1.40%)
Nov 09, 2021 17.25 17.28 16.54 17.16 538,977 -0.05(-0.29%)
Nov 08, 2021 16.97 17.23 16.70 17.21 732,633 +0.52(+3.12%)
Nov 05, 2021 15.84 16.71 15.80 16.69 900,363 +0.89(+5.63%)
Nov 04, 2021 16.24 16.53 15.77 15.80 1,019,312 +0.02(+0.13%)
Nov 03, 2021 15.41 15.84 15.32 15.78 508,303 +0.09(+0.57%)
Nov 02, 2021 15.77 15.77 15.51 15.69 380,223 -0.29(-1.81%)
Nov 01, 2021 15.75 16.08 15.87 15.98 433,513 +0.30(+1.91%)
Oct 29, 2021 16.03 16.04 15.68 15.68 1,112,755 -0.58(-3.57%)
Oct 28, 2021 16.44 16.54 16.15 16.26 542,830 -0.05(-0.31%)
Oct 27, 2021 16.41 16.77 16.24 16.31 519,032 -0.14(-0.85%)
Oct 26, 2021 16.37 16.45 795,187 -0.16(-0.96%)
Oct 25, 2021 16.47 16.80 16.13 16.61 666,207 +0.39(+2.40%)
Oct 22, 2021 16.43 17.01 16.14 16.22 863,664 +0.20(+1.25%)
Oct 21, 2021 15.71 16.09 15.64 16.02 328,030 +0.21(+1.33%)
Oct 20, 2021 15.60 16.06 15.45 15.81 554,194 +0.36(+2.33%)
Oct 19, 2021 15.79 15.88 15.28 15.45 490,375 +0.43(+2.86%)
Oct 18, 2021 15.19 15.28 14.99 15.02 368,382 -0.18(-1.18%)
Oct 15, 2021 15.31 15.51 15.08 15.20 514,582 -0.37(-2.38%)
Oct 14, 2021 15.55 15.66 15.22 15.57 593,604 +0.37(+2.43%)
Oct 13, 2021 14.46 15.54 14.46 15.20 755,394 +0.89(+6.22%)
Oct 12, 2021 14.00 14.47 13.86 14.31 507,611 +0.18(+1.27%)
Oct 08, 2021 14.13 14.13 14.13 0 +0.16(+1.15%)
Oct 07, 2021 13.83 14.36 13.78 13.97 383,564 +0.09(+0.65%)
Oct 06, 2021 13.52 13.88 13.31 13.88 581,465 +0.23(+1.68%)
Oct 05, 2021 13.70 13.70 13.14 13.65 763,478 -0.14(-1.02%)
Oct 04, 2021 14.26 14.26 13.71 13.79 807,053 -0.56(-3.90%)
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.