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

First Majestic Silver (TSX: FR )

9.600 +0.130 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 7.000 7.170 6.860 6.960 960,814 +0.11(+1.61%)
Sep 28, 2023 6.640 6.860 6.590 6.850 526,270 +0.21(+3.16%)
Sep 27, 2023 6.560 6.680 6.510 6.640 421,740 +0.07(+1.07%)
Sep 26, 2023 6.750 6.790 6.560 6.570 463,367 -0.22(-3.24%)
Sep 25, 2023 6.850 6.810 6.740 6.790 643,607 -0.10(-1.45%)
Sep 22, 2023 7.040 7.120 6.870 6.890 924,841 -0.04(-0.58%)
Sep 21, 2023 7.010 7.090 6.920 6.930 564,472 -0.22(-3.08%)
Sep 20, 2023 7.210 7.300 7.130 7.150 804,188 -0.03(-0.42%)
Sep 19, 2023 7.550 7.570 7.180 7.180 660,996 -0.41(-5.40%)
Sep 18, 2023 7.860 7.860 7.570 7.590 668,025 -0.29(-3.68%)
Sep 15, 2023 7.730 7.970 7.700 7.880 1,648,182 +0.30(+3.96%)
Sep 14, 2023 7.500 7.690 7.410 7.580 351,222 +0.08(+1.07%)
Sep 13, 2023 7.440 7.570 7.420 7.500 285,136 +0.04(+0.54%)
Sep 12, 2023 7.500 7.630 7.450 7.460 273,838 -0.12(-1.58%)
Sep 11, 2023 7.660 7.800 7.540 7.580 262,843 +0.05(+0.66%)
Sep 08, 2023 7.690 7.790 7.530 7.530 325,216 -0.12(-1.57%)
Sep 07, 2023 7.730 7.770 7.650 7.650 474,503 -0.10(-1.29%)
Sep 06, 2023 7.800 7.950 7.750 7.750 398,806 -0.15(-1.90%)
Sep 05, 2023 8.000 8.120 7.800 7.900 545,176 -0.21(-2.59%)
Sep 01, 2023 8.110 0 -0.18(-2.17%)
Aug 31, 2023 8.440 8.460 8.270 8.290 510,050 -0.18(-2.13%)
Aug 30, 2023 8.590 8.660 8.390 8.470 488,175 -0.06(-0.70%)
Aug 29, 2023 8.360 8.550 8.320 8.530 536,386 +0.17(+2.03%)
Aug 28, 2023 8.100 8.460 8.080 8.360 447,381 +0.30(+3.72%)
Aug 25, 2023 8.150 8.200 7.970 8.060 383,676 -0.07(-0.86%)
Aug 24, 2023 8.130 8.400 8.070 8.130 535,350 -0.06(-0.73%)
Aug 23, 2023 8.180 8.380 8.120 8.190 930,969 +0.14(+1.74%)
Aug 22, 2023 8.030 8.070 7.890 8.050 273,468 +0.07(+0.88%)
Aug 21, 2023 7.960 8.030 7.830 7.980 422,581 +0.03(+0.38%)
Aug 18, 2023 7.900 7.970 7.810 7.950 370,617 +0.04(+0.51%)
Aug 17, 2023 8.020 8.030 7.810 7.910 392,176 +0.06(+0.76%)
Aug 16, 2023 7.910 8.000 7.830 7.850 373,700 -0.12(-1.51%)
Aug 15, 2023 8.230 8.240 7.930 7.970 429,129 -0.33(-3.98%)
Aug 14, 2023 8.470 8.490 8.220 8.300 457,828 -0.27(-3.15%)
Aug 11, 2023 8.150 8.600 8.150 8.570 563,415 +0.39(+4.77%)
Aug 10, 2023 8.120 8.210 7.950 8.180 470,833 +0.10(+1.24%)
Aug 09, 2023 8.040 8.140 8.020 8.080 466,683 +0.03(+0.37%)
Aug 08, 2023 7.840 8.080 7.790 8.050 424,384 -0.09(-1.11%)
Aug 04, 2023 8.140 0 +0.20(+2.52%)
Aug 03, 2023 8.130 8.130 7.830 7.940 735,519 -0.31(-3.76%)
Aug 02, 2023 8.470 8.470 8.110 8.250 662,950 -0.28(-3.28%)
Aug 01, 2023 8.590 8.600 8.420 8.530 620,439 -0.27(-3.07%)
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.