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

First Majestic Silver (TSX: FR )

9.330 -0.090 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 9.510 9.730 9.280 9.330 918,997 -0.09(-0.96%)
Apr 17, 2024 9.500 9.800 9.350 9.420 1,591,880 -0.04(-0.42%)
Apr 16, 2024 9.940 9.940 9.290 9.460 2,488,538 -0.85(-8.24%)
Apr 15, 2024 10.45 10.75 10.10 10.31 1,341,862 -0.06(-0.58%)
Apr 12, 2024 11.42 11.58 10.19 10.37 2,736,180 -0.52(-4.78%)
Apr 11, 2024 10.99 11.11 10.56 10.89 988,906 +0.08(+0.74%)
Apr 10, 2024 10.37 11.34 10.27 10.81 1,641,327 -0.14(-1.28%)
Apr 09, 2024 11.03 11.31 10.89 10.95 1,751,618 +0.15(+1.39%)
Apr 08, 2024 10.81 11.12 10.40 10.80 1,776,613 +0.23(+2.18%)
Apr 05, 2024 10.13 10.69 10.04 10.57 1,616,883 +0.39(+3.83%)
Apr 04, 2024 9.950 10.42 9.840 10.18 2,048,891 +0.01(+0.10%)
Apr 03, 2024 8.850 10.20 8.810 10.17 2,339,185 +1.43(+16.36%)
Apr 02, 2024 8.540 8.750 8.430 8.740 1,034,527 +0.30(+3.55%)
Apr 01, 2024 8.210 8.520 8.120 8.440 1,298,289 +0.49(+6.16%)
Mar 28, 2024 7.950 0 +0.37(+4.88%)
Mar 27, 2024 7.160 7.600 7.160 7.580 720,663 +0.44(+6.16%)
Mar 26, 2024 7.400 7.460 7.140 7.140 609,344 -0.10(-1.38%)
Mar 25, 2024 7.330 7.530 7.200 7.240 592,582 -0.03(-0.41%)
Mar 22, 2024 7.310 7.440 7.220 7.270 454,859 -0.09(-1.22%)
Mar 21, 2024 7.690 7.860 7.350 7.360 1,007,925 -0.17(-2.26%)
Mar 20, 2024 7.120 7.630 7.090 7.530 862,910 +0.39(+5.46%)
Mar 19, 2024 7.470 7.490 7.110 7.140 609,455 -0.42(-5.56%)
Mar 18, 2024 7.630 7.650 7.490 7.560 400,566 -0.09(-1.18%)
Mar 15, 2024 7.330 7.650 7.290 7.650 808,228 +0.35(+4.79%)
Mar 14, 2024 7.360 7.380 7.220 7.300 587,957 -0.08(-1.08%)
Mar 13, 2024 7.220 7.540 7.160 7.380 719,228 +0.11(+1.51%)
Mar 12, 2024 7.160 7.280 7.010 7.270 709,908 -0.08(-1.09%)
Mar 11, 2024 7.110 7.470 7.100 7.350 633,910 +0.18(+2.51%)
Mar 08, 2024 7.210 7.280 7.020 7.170 780,798 +0.02(+0.28%)
Mar 07, 2024 6.980 7.180 6.880 7.150 843,628 +0.26(+3.77%)
Mar 06, 2024 6.760 6.980 6.760 6.890 904,406 +0.22(+3.30%)
Mar 05, 2024 6.880 6.930 6.590 6.670 812,495 -0.11(-1.62%)
Mar 04, 2024 6.520 6.790 6.490 6.780 1,072,432 +0.37(+5.77%)
Mar 01, 2024 6.150 6.450 6.050 6.410 744,745 +0.30(+4.91%)
Feb 29, 2024 6.120 6.270 6.090 6.110 602,560 +0.09(+1.50%)
Feb 28, 2024 6.150 6.150 5.940 6.020 472,793 -0.21(-3.37%)
Feb 27, 2024 6.270 6.300 6.190 6.230 479,119 +0.02(+0.32%)
Feb 26, 2024 6.220 6.250 6.030 6.210 549,632 -0.08(-1.27%)
Feb 23, 2024 5.980 6.300 5.780 6.290 716,287 +0.22(+3.62%)
Feb 22, 2024 6.070 6.350 6.010 6.070 1,188,795 +0.04(+0.66%)
Feb 21, 2024 6.120 6.120 5.960 6.030 526,846 -0.09(-1.47%)
Feb 20, 2024 6.200 6.240 6.020 6.120 364,576 -0.03(-0.49%)
Feb 16, 2024 6.150 0 +0.04(+0.65%)
Feb 15, 2024 5.940 6.130 5.930 6.110 576,337 +0.27(+4.62%)
Feb 14, 2024 5.750 5.860 5.670 5.840 411,695 +0.10(+1.74%)
Feb 13, 2024 6.080 6.080 5.670 5.740 980,815 -0.45(-7.27%)
Feb 12, 2024 6.190 6.290 6.150 6.190 268,835 +0.01(+0.16%)
Feb 09, 2024 6.230 6.240 6.120 6.180 292,052 -0.09(-1.44%)
Feb 08, 2024 6.270 6.340 6.230 6.270 292,018 -0.03(-0.48%)
Feb 07, 2024 6.340 6.450 6.290 6.300 378,476 -0.08(-1.25%)
Feb 06, 2024 6.260 6.430 6.240 6.380 297,646 +0.14(+2.24%)
Feb 05, 2024 6.300 6.370 6.180 6.240 471,564 -0.22(-3.41%)
Feb 02, 2024 6.350 6.480 6.230 6.460 666,313 -0.12(-1.82%)
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.