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

First Majestic Silver (TSX: FR )

9.170 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 8.440 8.460 8.270 8.290 510,050 -0.18(-2.13%)
Aug 30, 2023 8.590 8.660 8.390 8.470 488,175 -0.06(-0.70%)
Aug 29, 2023 8.360 8.550 8.320 8.530 536,386 +0.17(+2.03%)
Aug 28, 2023 8.100 8.460 8.080 8.360 447,381 +0.30(+3.72%)
Aug 25, 2023 8.150 8.200 7.970 8.060 383,676 -0.07(-0.86%)
Aug 24, 2023 8.130 8.400 8.070 8.130 535,350 -0.06(-0.73%)
Aug 23, 2023 8.180 8.380 8.120 8.190 930,969 +0.14(+1.74%)
Aug 22, 2023 8.030 8.070 7.890 8.050 273,468 +0.07(+0.88%)
Aug 21, 2023 7.960 8.030 7.830 7.980 422,581 +0.03(+0.38%)
Aug 18, 2023 7.900 7.970 7.810 7.950 370,617 +0.04(+0.51%)
Aug 17, 2023 8.020 8.030 7.810 7.910 392,176 +0.06(+0.76%)
Aug 16, 2023 7.910 8.000 7.830 7.850 373,700 -0.12(-1.51%)
Aug 15, 2023 8.230 8.240 7.930 7.970 429,129 -0.33(-3.98%)
Aug 14, 2023 8.470 8.490 8.220 8.300 457,828 -0.27(-3.15%)
Aug 11, 2023 8.150 8.600 8.150 8.570 563,415 +0.39(+4.77%)
Aug 10, 2023 8.120 8.210 7.950 8.180 470,833 +0.10(+1.24%)
Aug 09, 2023 8.040 8.140 8.020 8.080 466,683 +0.03(+0.37%)
Aug 08, 2023 7.840 8.080 7.790 8.050 424,384 -0.09(-1.11%)
Aug 04, 2023 8.140 0 +0.20(+2.52%)
Aug 03, 2023 8.130 8.130 7.830 7.940 735,519 -0.31(-3.76%)
Aug 02, 2023 8.470 8.470 8.110 8.250 662,950 -0.28(-3.28%)
Aug 01, 2023 8.590 8.600 8.420 8.530 620,439 -0.27(-3.07%)
Jul 31, 2023 8.500 8.980 8.490 8.800 595,552 +0.35(+4.14%)
Jul 28, 2023 8.400 8.540 8.350 8.450 649,698 +0.12(+1.44%)
Jul 27, 2023 8.830 8.840 8.310 8.330 776,352 -0.64(-7.13%)
Jul 26, 2023 8.890 8.970 8.750 8.970 448,885 +0.15(+1.70%)
Jul 25, 2023 8.750 8.870 8.690 8.820 423,611 +0.09(+1.03%)
Jul 24, 2023 8.990 9.030 8.710 8.730 521,909 -0.29(-3.22%)
Jul 21, 2023 8.980 9.050 8.890 9.020 735,181 +0.06(+0.67%)
Jul 20, 2023 9.150 9.230 8.960 8.960 517,808 -0.24(-2.61%)
Jul 19, 2023 9.150 9.320 9.060 9.200 551,413 +0.10(+1.10%)
Jul 18, 2023 8.910 9.210 8.840 9.100 774,350 +0.36(+4.12%)
Jul 17, 2023 8.560 8.770 8.440 8.740 472,540 +0.11(+1.27%)
Jul 14, 2023 8.410 8.760 8.360 8.630 639,433 +0.19(+2.25%)
Jul 13, 2023 8.480 8.550 8.340 8.440 773,416 +0.07(+0.84%)
Jul 12, 2023 7.900 8.390 7.900 8.370 1,104,312 +0.68(+8.84%)
Jul 11, 2023 7.770 7.850 7.660 7.690 479,583 -0.02(-0.26%)
Jul 10, 2023 7.370 7.750 7.370 7.710 375,958 +0.28(+3.77%)
Jul 07, 2023 7.410 7.570 7.370 7.430 265,832 +0.09(+1.23%)
Jul 06, 2023 7.490 7.500 7.330 7.340 372,738 -0.18(-2.39%)
Jul 05, 2023 7.740 7.750 7.500 7.520 373,590 -0.21(-2.72%)
Jul 04, 2023 7.560 7.760 7.500 7.730 210,162 +0.24(+3.20%)
Jun 30, 2023 7.490 0 +0.28(+3.88%)
Jun 29, 2023 7.080 7.260 7.070 7.210 419,847 +0.07(+0.98%)
Jun 28, 2023 7.130 7.200 7.080 7.140 315,760 +0.00(+0.00%)
Jun 27, 2023 7.270 7.340 7.070 7.140 345,045 -0.09(-1.24%)
Jun 26, 2023 7.110 7.250 7.040 7.230 341,652 +0.19(+2.70%)
Jun 23, 2023 7.130 7.260 7.010 7.040 318,086 +0.02(+0.28%)
Jun 22, 2023 7.000 7.030 6.900 7.020 517,590 -0.02(-0.28%)
Jun 21, 2023 7.100 7.120 7.030 7.040 383,353 -0.11(-1.54%)
Jun 20, 2023 7.270 7.300 7.130 7.150 566,549 -0.19(-2.59%)
Jun 19, 2023 7.340 7.410 7.340 7.340 132,082 -0.02(-0.27%)
Jun 16, 2023 7.420 7.520 7.310 7.360 2,215,335 +0.00(+0.00%)
Jun 15, 2023 7.340 7.400 7.290 7.360 381,597 -0.08(-1.08%)
Jun 14, 2023 7.620 7.650 7.350 7.440 414,455 -0.04(-0.53%)
Jun 13, 2023 7.680 7.770 7.480 7.480 446,096 -0.15(-1.97%)
Jun 12, 2023 7.630 7.650 7.550 7.630 268,939 -0.02(-0.26%)
Jun 09, 2023 7.800 7.840 7.650 7.650 339,786 -0.18(-2.30%)
Jun 08, 2023 7.830 7.980 7.810 7.830 397,225 +0.14(+1.82%)
Jun 07, 2023 7.840 8.020 7.690 7.690 498,851 -0.16(-2.04%)
Jun 06, 2023 7.900 7.910 7.730 7.850 512,232 -0.05(-0.63%)
Jun 05, 2023 7.950 7.970 7.880 7.900 405,766 -0.04(-0.50%)
Jun 02, 2023 8.110 8.240 7.900 7.940 423,218 -0.15(-1.85%)
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.