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 (%)
Sep 30, 2022 9.920 10.69 9.850 10.56 633,582 +0.60(+6.02%)
Sep 29, 2022 9.710 9.960 9.560 9.960 603,142 +0.06(+0.61%)
Sep 28, 2022 9.200 9.910 9.200 9.900 761,259 +0.87(+9.63%)
Sep 27, 2022 9.240 9.370 9.030 9.030 683,134 +0.04(+0.44%)
Sep 26, 2022 9.170 9.320 8.870 8.990 959,723 -0.16(-1.75%)
Sep 23, 2022 9.500 9.600 9.010 9.150 931,898 -0.73(-7.39%)
Sep 22, 2022 10.36 10.52 9.860 9.880 701,605 -0.38(-3.70%)
Sep 21, 2022 10.25 10.55 10.00 10.26 906,401 +0.17(+1.68%)
Sep 20, 2022 10.30 10.32 9.980 10.09 734,453 -0.37(-3.54%)
Sep 19, 2022 10.01 10.48 9.960 10.46 609,822 +0.29(+2.85%)
Sep 16, 2022 9.990 10.45 9.860 10.17 1,289,717 -0.02(-0.20%)
Sep 15, 2022 10.34 10.59 10.03 10.19 677,806 -0.26(-2.49%)
Sep 14, 2022 10.58 10.67 10.41 10.45 610,575 +0.00(+0.00%)
Sep 13, 2022 10.59 10.80 10.39 10.45 717,990 -0.57(-5.17%)
Sep 12, 2022 10.91 11.28 10.83 11.02 808,634 +0.53(+5.05%)
Sep 09, 2022 10.39 10.49 10.17 10.49 453,936 +0.28(+2.74%)
Sep 08, 2022 9.920 10.22 9.870 10.21 454,983 +0.18(+1.79%)
Sep 07, 2022 9.430 10.03 9.300 10.03 623,122 +0.61(+6.48%)
Sep 06, 2022 9.700 9.900 9.400 9.420 582,738 -0.20(-2.08%)
Sep 02, 2022 9.620 0 +0.44(+4.79%)
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.