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

First Majestic Silver (TSX: FR )

9.970 -0.270 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 08, 2023 9.150 9.310 9.030 9.180 491,876 +0.03(+0.33%)
May 05, 2023 9.150 9.170 8.760 9.150 1,016,057 -0.33(-3.48%)
May 04, 2023 9.480 9.730 9.340 9.480 1,154,124 +0.03(+0.32%)
May 03, 2023 9.600 9.640 9.340 9.450 936,019 -0.20(-2.07%)
May 02, 2023 9.340 9.730 9.200 9.650 941,264 +0.29(+3.10%)
May 01, 2023 9.810 9.850 9.360 9.360 709,043 -0.21(-2.19%)
Apr 28, 2023 9.610 9.730 9.500 9.570 2,433,935 -0.05(-0.52%)
Apr 27, 2023 9.510 9.620 9.310 9.620 633,550 +0.06(+0.63%)
Apr 26, 2023 9.730 9.810 9.530 9.560 473,725 -0.07(-0.73%)
Apr 25, 2023 9.630 9.630 9.340 9.630 512,146 -0.01(-0.10%)
Apr 24, 2023 9.670 9.740 9.560 9.640 749,896 -0.08(-0.82%)
Apr 21, 2023 9.770 9.870 9.520 9.720 841,220 -0.05(-0.51%)
Apr 20, 2023 9.580 9.840 9.580 9.770 786,447 +0.24(+2.52%)
Apr 19, 2023 9.500 9.730 9.400 9.530 823,342 -0.17(-1.75%)
Apr 18, 2023 9.800 9.920 9.540 9.700 637,118 -0.09(-0.92%)
Apr 17, 2023 9.800 9.840 9.570 9.790 1,021,878 -0.08(-0.81%)
Apr 14, 2023 10.27 10.32 9.700 9.870 1,066,594 -0.54(-5.19%)
Apr 13, 2023 10.50 10.79 10.36 10.41 1,115,938 +0.14(+1.36%)
Apr 12, 2023 10.37 10.50 10.07 10.27 696,786 +0.09(+0.88%)
Apr 11, 2023 10.28 10.39 10.16 10.18 468,311 -0.03(-0.29%)
Apr 10, 2023 9.920 10.23 9.890 10.21 580,857 +0.14(+1.39%)
Apr 06, 2023 10.07 0 +0.04(+0.40%)
Apr 05, 2023 10.27 10.32 9.800 10.03 895,336 -0.17(-1.67%)
Apr 04, 2023 9.770 10.33 9.680 10.20 953,285 +0.44(+4.51%)
Apr 03, 2023 9.740 9.920 9.560 9.760 684,673 +0.01(+0.10%)
Mar 31, 2023 9.770 10.05 9.690 9.750 1,295,036 +0.03(+0.31%)
Mar 30, 2023 9.500 9.780 9.420 9.720 587,503 +0.39(+4.18%)
Mar 29, 2023 9.330 9.550 9.300 9.330 493,652 -0.12(-1.27%)
Mar 28, 2023 9.170 9.510 9.070 9.450 624,078 +0.32(+3.50%)
Mar 27, 2023 8.660 9.150 8.550 9.130 821,207 +0.15(+1.67%)
Mar 24, 2023 9.030 9.120 8.830 8.980 793,884 +0.13(+1.47%)
Mar 23, 2023 8.590 8.970 8.460 8.850 1,134,387 +0.29(+3.39%)
Mar 22, 2023 7.900 8.630 7.860 8.560 1,814,053 +0.66(+8.35%)
Mar 21, 2023 8.720 8.770 7.590 7.900 3,247,813 -2.28(-22.40%)
Mar 20, 2023 10.11 10.26 9.910 10.18 828,072 +0.14(+1.39%)
Mar 17, 2023 9.680 10.19 9.560 10.04 1,632,606 +0.53(+5.57%)
Mar 16, 2023 9.500 9.650 9.290 9.510 1,035,030 +0.00(+0.00%)
Mar 15, 2023 9.890 9.950 9.350 9.510 982,457 -0.03(-0.31%)
Mar 14, 2023 9.320 9.590 9.060 9.540 942,461 +0.23(+2.47%)
Mar 13, 2023 8.930 9.470 8.930 9.310 1,683,603 +0.88(+10.44%)
Mar 10, 2023 8.490 8.740 8.420 8.430 1,012,944 +0.12(+1.44%)
Mar 09, 2023 8.280 8.380 8.210 8.310 817,092 +0.11(+1.34%)
Mar 08, 2023 8.490 8.540 8.090 8.200 909,834 -0.26(-3.07%)
Mar 07, 2023 8.650 8.660 8.350 8.460 786,753 -0.30(-3.42%)
Mar 06, 2023 8.850 8.960 8.690 8.760 674,844 -0.12(-1.35%)
Mar 03, 2023 8.670 8.900 8.600 8.880 573,738 +0.34(+3.98%)
Mar 02, 2023 8.450 8.580 8.410 8.540 492,810 -0.03(-0.35%)
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.