Indicators

First Majestic Silver (TSX: FR )

9.810 +0.130 (+1.34%)

Streaming Delayed 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, 2019		15.93	15.93	15.93	0	-0.27(-1.67%)
Dec 30, 2019	15.64	16.44	15.63	16.20	1,155,085	+0.62(+3.98%)
Dec 27, 2019	15.77	15.94	15.51	15.58	994,923	-0.15(-0.95%)
Dec 24, 2019		15.73	15.73	15.73	0	+0.98(+6.64%)
Dec 23, 2019	13.83	14.77	13.82	14.75	955,148	+1.10(+8.06%)
Dec 20, 2019	14.26	14.29	13.62	13.65	804,563	-0.53(-3.74%)
Dec 19, 2019	14.20	14.37	14.03	14.18	584,784	-0.09(-0.63%)
Dec 18, 2019	14.43	14.46	13.83	14.27	1,220,633	-0.40(-2.73%)
Dec 17, 2019	14.64	14.96	14.62	14.67	596,484	+0.03(+0.20%)
Dec 16, 2019	14.81	15.09	14.60	14.64	748,099	-0.14(-0.95%)
Dec 13, 2019	14.02	14.80	14.02	14.78	1,001,753	+0.71(+5.05%)
Dec 12, 2019	14.41	14.60	13.91	14.07	879,384	-0.07(-0.50%)
Dec 11, 2019	14.04	14.25	13.79	14.14	650,362	+0.14(+1.00%)
Dec 10, 2019	13.92	14.03	13.84	14.00	350,962	+0.22(+1.60%)
Dec 09, 2019	14.11	14.13	13.72	13.78	515,711	-0.13(-0.93%)
Dec 06, 2019	14.50	14.50	13.89	13.91	1,203,126	-0.91(-6.14%)
Dec 05, 2019	14.58	15.10	14.48	14.82	690,279	+0.25(+1.72%)
Dec 04, 2019	14.86	14.91	14.41	14.57	703,028	-0.41(-2.74%)
Dec 03, 2019	14.80	15.14	14.73	14.98	827,700	+0.48(+3.31%)

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.