First Majestic Silver (TSX: FR )

15.14 CAD -1.04 (-6.43%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 16.17 16.37 15.93 16.18 487,050 -0.11(-0.68%)
Sep 14, 2021 16.09 16.34 15.74 16.29 541,205 +0.20(+1.24%)
Sep 13, 2021 15.32 16.35 15.10 16.09 594,989 +0.62(+4.01%)
Sep 10, 2021 15.72 15.83 15.43 15.47 359,640 -0.29(-1.84%)
Sep 09, 2021 16.02 16.16 15.62 15.76 345,357 -0.14(-0.88%)
Sep 08, 2021 16.10 16.23 15.72 15.90 405,068 -0.20(-1.24%)
Sep 07, 2021 16.27 16.49 15.91 16.10 502,842 -0.37(-2.25%)
Sep 03, 2021 16.47 16.47 16.47 0 +0.44(+2.74%)
Sep 02, 2021 16.11 16.20 15.86 16.03 352,039 -0.16(-0.99%)
Sep 01, 2021 16.42 16.46 16.07 16.19 437,685 -0.06(-0.37%)
Aug 31, 2021 15.97 16.48 15.94 16.25 988,855 +0.27(+1.69%)
Aug 30, 2021 16.24 16.40 15.86 15.98 362,990 -0.20(-1.24%)
Aug 27, 2021 15.46 16.36 15.34 16.18 480,644 +0.71(+4.59%)
Aug 26, 2021 15.38 15.73 15.18 15.47 360,769 -0.04(-0.26%)
Aug 25, 2021 15.72 15.72 15.35 15.51 423,989 -0.34(-2.15%)
Aug 24, 2021 16.00 16.03 15.59 15.85 412,478 +0.03(+0.19%)
Aug 23, 2021 15.64 16.00 15.48 15.82 586,912 +0.63(+4.15%)
Aug 20, 2021 14.98 15.53 14.88 15.19 479,808 +0.16(+1.06%)
Aug 19, 2021 15.24 15.39 14.84 15.03 591,850 -0.26(-1.70%)
Aug 18, 2021 15.20 15.46 14.84 15.29 609,474 +0.06(+0.39%)
Aug 17, 2021 15.76 15.76 14.98 15.23 608,251 -0.60(-3.79%)
Aug 16, 2021 16.10 16.10 15.57 15.83 448,336 -0.14(-0.88%)
Aug 13, 2021 15.96 16.22 15.87 15.97 349,541 +0.32(+2.04%)
Aug 12, 2021 16.10 16.10 15.44 15.65 473,769 -0.54(-3.34%)
Aug 11, 2021 15.95 16.38 15.90 16.19 547,816 +0.48(+3.06%)
Aug 10, 2021 15.67 15.95 15.51 15.71 638,209 +0.00(+0.00%)
Aug 09, 2021 15.90 16.20 15.61 15.71 634,401 -0.72(-4.38%)
Aug 06, 2021 16.10 16.56 15.93 16.43 466,704 -0.17(-1.02%)
Aug 05, 2021 16.50 16.89 16.24 16.60 456,518 +0.02(+0.12%)
Aug 04, 2021 17.49 17.68 16.55 16.58 481,817 -0.52(-3.04%)
Aug 03, 2021 16.90 17.14 16.84 17.10 336,080 +0.04(+0.23%)
Jul 30, 2021 17.06 17.06 17.06 0 -0.03(-0.18%)
Jul 29, 2021 17.33 17.58 17.06 17.09 645,962 +0.33(+1.97%)
Jul 28, 2021 16.25 16.80 16.25 16.76 387,485 +0.46(+2.82%)
Jul 27, 2021 16.48 16.55 15.98 16.30 360,882 -0.13(-0.79%)
Jul 26, 2021 16.17 16.73 16.17 16.43 355,970 +0.28(+1.73%)
Jul 23, 2021 16.23 16.23 15.89 16.15 341,855 -0.12(-0.74%)
Jul 22, 2021 16.40 16.43 15.98 16.27 408,661 -0.17(-1.03%)
Jul 21, 2021 15.86 16.56 15.83 16.44 475,690 +0.56(+3.53%)
Jul 20, 2021 16.00 16.28 15.72 15.88 580,496 -0.05(-0.31%)
Jul 19, 2021 16.06 16.42 15.76 15.93 990,409 -0.42(-2.57%)
Jul 16, 2021 17.26 17.42 16.21 16.35 900,940 -1.21(-6.89%)
Jul 15, 2021 17.70 17.85 17.30 17.56 453,851 -0.04(-0.23%)
Jul 14, 2021 17.94 18.06 17.50 17.60 476,925 +0.06(+0.34%)
Jul 13, 2021 17.78 18.06 17.52 17.54 546,646 -0.05(-0.28%)
Jul 12, 2021 18.02 18.11 17.52 17.59 650,765 -0.58(-3.19%)
Jul 09, 2021 17.91 18.48 17.90 18.17 641,561 +0.19(+1.06%)
Jul 08, 2021 18.74 18.89 17.76 17.98 849,590 -0.75(-4.00%)
Jul 07, 2021 19.09 19.11 18.33 18.73 611,245 -0.34(-1.78%)
Jul 06, 2021 19.66 19.87 18.99 19.07 609,304 -0.22(-1.14%)
Jul 05, 2021 19.21 19.51 19.20 19.29 124,817 -0.01(-0.05%)
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.