Indicators

First Majestic Silver (TSX: FR )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		8.020	8.020	8.020	0	+0.16(+2.04%)
Dec 28, 2018	8.000	8.070	7.800	7.860	704,359	-0.24(-2.96%)
Dec 27, 2018	8.070	8.250	7.890	8.100	761,001	+0.29(+3.71%)
Dec 24, 2018		7.810	7.810	7.810	0	+0.26(+3.44%)
Dec 21, 2018	7.490	7.750	7.400	7.550	647,545	+0.02(+0.27%)
Dec 20, 2018	7.350	7.610	7.190	7.530	977,837	+0.47(+6.66%)
Dec 19, 2018	7.700	7.930	7.030	7.060	1,470,209	-0.62(-8.07%)
Dec 18, 2018	7.290	7.730	7.110	7.680	901,659	+0.37(+5.06%)
Dec 17, 2018	6.930	7.370	6.930	7.310	812,569	+0.43(+6.25%)
Dec 14, 2018	6.840	7.020	6.690	6.880	708,606	-0.17(-2.41%)
Dec 13, 2018	7.050	7.240	6.930	7.050	608,701	-0.05(-0.70%)
Dec 12, 2018	6.850	7.100	6.850	7.100	450,198	+0.25(+3.65%)
Dec 11, 2018	6.990	7.160	6.830	6.850	478,130	-0.05(-0.72%)
Dec 10, 2018	6.800	7.000	6.680	6.900	594,590	+0.06(+0.88%)
Dec 07, 2018	6.640	6.870	6.580	6.840	524,509	+0.28(+4.27%)
Dec 06, 2018	6.650	6.690	6.500	6.560	456,135	-0.08(-1.20%)
Dec 05, 2018	6.600	6.680	6.410	6.640	213,089	+0.08(+1.22%)
Dec 04, 2018	6.560	6.790	6.540	6.560	784,483	+0.07(+1.08%)

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.