Indicators

First Majestic Silver (TSX: FR )

10.18 +0.42 (+4.30%)

Streaming Delayed Price Updated: 10:59 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.