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

First Majestic Silver (TSX: FR )

9.170 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2019 10.34 10.34 10.34 0 +0.15(+1.47%)
Jun 27, 2019 10.14 10.22 9.990 10.19 676,278 -0.10(-0.97%)
Jun 26, 2019 10.08 10.52 10.02 10.29 939,302 -0.09(-0.87%)
Jun 25, 2019 10.52 10.70 10.15 10.38 1,281,609 -0.16(-1.52%)
Jun 24, 2019 9.950 10.58 9.930 10.54 1,098,117 +0.69(+7.01%)
Jun 21, 2019 9.730 9.900 9.470 9.850 963,700 +0.12(+1.23%)
Jun 20, 2019 9.590 9.960 9.420 9.730 1,441,425 +0.57(+6.22%)
Jun 19, 2019 8.930 9.200 8.900 9.160 419,643 +0.16(+1.78%)
Jun 18, 2019 9.140 9.190 8.920 9.000 481,564 -0.01(-0.11%)
Jun 17, 2019 8.770 9.030 8.770 9.010 459,343 +0.24(+2.74%)
Jun 14, 2019 8.970 9.120 8.620 8.770 532,051 -0.08(-0.90%)
Jun 13, 2019 8.780 8.910 8.670 8.850 388,044 +0.11(+1.26%)
Jun 12, 2019 8.680 8.840 8.610 8.740 492,902 +0.17(+1.98%)
Jun 11, 2019 8.320 8.590 8.250 8.570 447,339 +0.22(+2.63%)
Jun 10, 2019 8.340 8.380 8.200 8.350 632,441 -0.18(-2.11%)
Jun 07, 2019 8.750 8.780 8.500 8.530 540,285 -0.13(-1.50%)
Jun 06, 2019 8.580 8.720 8.480 8.660 510,185 +0.12(+1.41%)
Jun 05, 2019 8.720 8.990 8.470 8.540 851,037 +0.01(+0.12%)
Jun 04, 2019 8.500 8.780 8.400 8.530 847,527 -0.12(-1.39%)
Jun 03, 2019 8.420 8.670 8.260 8.650 862,041 +0.44(+5.36%)
May 31, 2019 7.900 8.280 7.880 8.210 679,162 +0.47(+6.07%)
May 30, 2019 7.490 7.780 7.400 7.740 452,654 +0.26(+3.48%)
May 29, 2019 7.560 7.610 7.470 7.480 361,204 -0.03(-0.40%)
May 28, 2019 7.550 7.610 7.400 7.510 622,935 -0.11(-1.44%)
May 27, 2019 7.630 7.670 7.580 7.620 64,152 +0.00(+0.00%)
May 24, 2019 7.540 7.660 7.380 7.620 297,921 +0.08(+1.06%)
May 23, 2019 7.560 7.760 7.470 7.540 642,931 +0.10(+1.34%)
May 22, 2019 7.750 7.800 7.430 7.440 440,954 -0.31(-4.00%)
May 21, 2019 7.770 7.780 7.580 7.750 429,500 -0.15(-1.90%)
May 17, 2019 7.900 7.900 7.900 0 +0.11(+1.41%)
May 16, 2019 7.930 7.930 7.740 7.790 344,244 -0.17(-2.14%)
May 15, 2019 8.070 8.150 7.940 7.960 291,881 -0.04(-0.50%)
May 14, 2019 8.170 8.170 7.840 8.000 429,327 -0.17(-2.08%)
May 13, 2019 8.050 8.180 7.910 8.170 979,856 +0.26(+3.29%)
May 10, 2019 8.030 8.030 7.850 7.910 381,836 -0.13(-1.62%)
May 09, 2019 8.100 8.170 7.880 8.040 635,952 +0.16(+2.03%)
May 08, 2019 8.150 8.230 7.850 7.880 409,254 -0.25(-3.08%)
May 07, 2019 7.870 8.150 7.740 8.130 425,997 +0.31(+3.96%)
May 06, 2019 7.790 7.910 7.730 7.820 266,588 -0.01(-0.13%)
May 03, 2019 7.870 7.970 7.780 7.830 449,520 +0.10(+1.29%)
May 02, 2019 7.910 7.960 7.610 7.730 672,462 -0.30(-3.74%)
May 01, 2019 8.190 8.350 7.940 8.030 830,392 -0.20(-2.43%)
Apr 30, 2019 8.160 8.320 8.150 8.230 369,590 +0.06(+0.73%)
Apr 29, 2019 8.440 8.440 8.100 8.170 619,835 -0.32(-3.77%)
Apr 26, 2019 8.160 8.540 8.150 8.490 819,570 +0.39(+4.81%)
Apr 25, 2019 8.120 8.250 8.010 8.100 541,685 +0.00(+0.00%)
Apr 24, 2019 7.990 8.190 7.900 8.100 545,055 +0.12(+1.50%)
Apr 23, 2019 7.770 8.070 7.740 7.980 565,251 +0.12(+1.53%)
Apr 22, 2019 8.140 8.190 7.850 7.860 429,156 -0.25(-3.08%)
Apr 18, 2019 8.110 8.110 8.110 0 +0.05(+0.62%)
Apr 17, 2019 8.120 8.260 8.010 8.060 582,975 -0.03(-0.37%)
Apr 16, 2019 8.260 8.310 8.080 8.090 773,049 -0.30(-3.58%)
Apr 15, 2019 8.250 8.470 8.150 8.390 613,098 +0.02(+0.24%)
Apr 12, 2019 8.470 8.520 8.340 8.370 470,050 -0.07(-0.83%)
Apr 11, 2019 8.520 8.610 8.360 8.440 485,779 -0.22(-2.54%)
Apr 10, 2019 8.800 8.860 8.640 8.660 489,564 -0.15(-1.70%)
Apr 09, 2019 8.760 8.830 8.720 8.810 339,598 +0.10(+1.15%)
Apr 08, 2019 8.790 8.880 8.670 8.710 391,408 +0.08(+0.93%)
Apr 05, 2019 8.730 8.750 8.590 8.630 357,383 -0.11(-1.26%)
Apr 04, 2019 8.310 8.750 8.250 8.740 438,707 +0.28(+3.31%)
Apr 03, 2019 8.450 8.550 8.340 8.460 393,301 +0.05(+0.59%)
Apr 02, 2019 8.330 8.500 8.280 8.410 420,695 +0.00(+0.00%)
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.