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 (%)
Nov 30, 2023 7.990 8.120 7.850 8.110 960,067 +0.06(+0.75%)
Nov 29, 2023 8.040 8.070 7.930 8.050 451,540 +0.00(+0.00%)
Nov 28, 2023 7.920 8.050 7.820 8.050 654,509 +0.16(+2.03%)
Nov 27, 2023 7.880 7.950 7.690 7.890 673,783 +0.26(+3.41%)
Nov 24, 2023 7.450 7.810 7.450 7.630 394,422 +0.19(+2.55%)
Nov 23, 2023 7.490 7.490 7.400 7.440 36,838 -0.02(-0.27%)
Nov 22, 2023 7.480 7.560 7.330 7.460 468,540 -0.06(-0.80%)
Nov 21, 2023 7.370 7.650 7.370 7.520 676,413 +0.33(+4.59%)
Nov 20, 2023 7.040 7.240 7.010 7.190 393,549 +0.00(+0.00%)
Nov 17, 2023 7.280 7.330 7.050 7.190 751,087 -0.07(-0.96%)
Nov 16, 2023 7.170 7.410 7.130 7.260 718,827 +0.25(+3.57%)
Nov 15, 2023 6.910 7.030 6.780 7.010 428,175 +0.15(+2.19%)
Nov 14, 2023 6.490 6.900 6.460 6.860 644,330 +0.54(+8.54%)
Nov 13, 2023 6.290 6.640 6.270 6.320 632,991 +0.00(+0.00%)
Nov 10, 2023 6.350 6.400 6.230 6.320 476,258 -0.11(-1.71%)
Nov 09, 2023 6.610 6.870 6.420 6.430 549,251 -0.12(-1.83%)
Nov 08, 2023 6.550 6.780 6.550 6.550 763,323 -0.02(-0.30%)
Nov 07, 2023 6.250 6.650 6.130 6.570 1,013,299 +0.22(+3.46%)
Nov 06, 2023 6.530 6.690 6.350 6.350 1,028,979 -0.28(-4.22%)
Nov 03, 2023 6.230 6.760 6.130 6.630 1,565,041 +0.53(+8.69%)
Nov 02, 2023 7.110 7.170 6.050 6.100 2,864,867 -1.11(-15.40%)
Nov 01, 2023 7.160 7.260 7.080 7.210 610,830 +0.07(+0.98%)
Oct 31, 2023 7.440 7.610 7.140 7.140 1,367,574 -0.39(-5.18%)
Oct 30, 2023 7.670 7.710 7.450 7.530 468,211 -0.05(-0.66%)
Oct 27, 2023 7.470 7.610 7.290 7.580 516,063 +0.13(+1.74%)
Oct 26, 2023 7.420 7.500 7.260 7.450 551,863 +0.05(+0.68%)
Oct 25, 2023 7.490 7.790 7.400 7.400 637,434 -0.15(-1.99%)
Oct 24, 2023 7.410 7.640 7.410 7.550 408,663 +0.05(+0.67%)
Oct 23, 2023 7.560 7.700 7.260 7.500 460,763 -0.13(-1.70%)
Oct 20, 2023 7.810 8.010 7.610 7.630 764,617 -0.13(-1.68%)
Oct 19, 2023 7.700 7.800 7.580 7.760 561,477 +0.06(+0.78%)
Oct 18, 2023 7.860 8.040 7.650 7.700 903,697 -0.05(-0.65%)
Oct 17, 2023 7.360 7.750 7.360 7.750 630,854 +0.39(+5.30%)
Oct 16, 2023 7.300 7.420 7.210 7.360 554,605 +0.01(+0.14%)
Oct 13, 2023 6.960 7.510 6.880 7.350 1,156,681 +0.62(+9.21%)
Oct 12, 2023 6.920 7.010 6.640 6.730 567,706 -0.23(-3.30%)
Oct 11, 2023 7.010 7.140 6.880 6.960 693,127 +0.04(+0.58%)
Oct 10, 2023 7.030 7.090 6.900 6.920 501,065 -0.21(-2.95%)
Oct 06, 2023 7.130 0 +0.19(+2.74%)
Oct 05, 2023 6.870 6.970 6.830 6.940 396,697 +0.04(+0.58%)
Oct 04, 2023 7.040 7.060 6.830 6.900 402,063 -0.15(-2.13%)
Oct 03, 2023 6.770 7.080 6.750 7.050 663,473 +0.29(+4.29%)
Oct 02, 2023 6.830 6.850 6.620 6.760 610,179 -0.20(-2.87%)
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 6.790 643,717 -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 6.930 564,517 -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 1,648,243 +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%)
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.