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 (%)
Oct 31, 2022 11.20 11.57 11.15 11.46 976,809 +0.05(+0.44%)
Oct 28, 2022 11.33 11.45 11.07 11.41 462,075 -0.10(-0.87%)
Oct 27, 2022 11.75 11.89 11.42 11.51 555,714 -0.29(-2.46%)
Oct 26, 2022 11.51 12.05 11.51 11.80 867,246 +0.41(+3.60%)
Oct 25, 2022 11.37 11.60 11.28 11.39 764,856 -0.03(-0.26%)
Oct 24, 2022 11.45 11.50 11.15 11.42 577,769 -0.10(-0.87%)
Oct 21, 2022 10.78 11.55 10.76 11.52 1,087,694 +0.71(+6.57%)
Oct 20, 2022 10.27 11.01 10.18 10.81 754,949 +0.56(+5.46%)
Oct 19, 2022 10.65 10.65 10.20 10.25 602,765 -0.60(-5.53%)
Oct 18, 2022 10.92 11.02 10.55 10.85 569,044 +0.13(+1.21%)
Oct 17, 2022 10.86 11.25 10.62 10.72 634,093 +0.15(+1.42%)
Oct 14, 2022 11.12 11.20 10.51 10.57 739,245 -0.70(-6.21%)
Oct 13, 2022 11.20 11.30 10.65 11.27 874,834 -0.40(-3.43%)
Oct 12, 2022 11.28 11.69 11.09 11.67 523,998 +0.40(+3.55%)
Oct 11, 2022 11.21 11.64 11.11 11.27 664,245 -0.05(-0.44%)
Oct 07, 2022 11.32 0 -1.05(-8.49%)
Oct 06, 2022 11.85 12.40 11.77 12.37 735,441 +0.54(+4.56%)
Oct 05, 2022 11.44 11.86 11.25 11.83 765,132 +0.04(+0.34%)
Oct 04, 2022 11.73 12.10 11.55 11.79 1,056,055 +0.38(+3.33%)
Oct 03, 2022 10.96 11.54 10.88 11.41 1,139,925 +0.85(+8.05%)
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%)
Sep 01, 2022 9.390 9.420 9.150 9.180 500,249 -0.41(-4.28%)
Aug 31, 2022 9.500 9.780 9.450 9.590 644,602 +0.01(+0.10%)
Aug 30, 2022 9.800 9.850 9.520 9.580 408,374 -0.23(-2.34%)
Aug 29, 2022 9.750 10.11 9.680 9.810 484,317 -0.12(-1.21%)
Aug 26, 2022 10.36 10.45 9.800 9.930 672,968 -0.41(-3.97%)
Aug 25, 2022 10.47 10.56 10.26 10.34 354,934 -0.02(-0.19%)
Aug 24, 2022 9.940 10.37 9.840 10.36 433,858 +0.38(+3.81%)
Aug 23, 2022 9.600 10.17 9.600 9.980 678,184 +0.40(+4.18%)
Aug 22, 2022 9.510 9.650 9.390 9.580 519,942 -0.11(-1.14%)
Aug 19, 2022 9.850 9.900 9.650 9.690 470,141 -0.35(-3.49%)
Aug 18, 2022 10.01 10.19 9.970 10.04 395,824 +0.13(+1.31%)
Aug 17, 2022 10.33 10.33 9.860 9.910 521,106 -0.51(-4.89%)
Aug 16, 2022 10.36 10.50 10.27 10.42 347,393 -0.09(-0.86%)
Aug 15, 2022 10.40 10.53 10.15 10.51 421,474 -0.18(-1.68%)
Aug 12, 2022 10.54 10.82 10.46 10.69 486,534 +0.29(+2.79%)
Aug 11, 2022 10.79 10.92 10.38 10.40 715,374 -0.43(-3.97%)
Aug 10, 2022 10.88 10.99 10.62 10.83 585,385 +0.13(+1.21%)
Aug 09, 2022 10.90 10.91 10.42 10.70 387,763 -0.13(-1.20%)
Aug 08, 2022 10.61 10.94 10.61 10.83 675,892 +0.45(+4.34%)
Aug 05, 2022 10.03 10.40 9.740 10.38 910,375 +0.00(+0.00%)
Aug 04, 2022 9.670 10.61 9.540 10.38 1,077,931 +0.90(+9.49%)
Aug 03, 2022 9.780 9.780 9.340 9.480 762,094 -0.27(-2.77%)
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.