Indicators

First Majestic Silver (TSX: FR )

9.680 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.67	14.67	14.03	14.27	707,733	-0.11(-0.76%)
Feb 25, 2022	14.23	14.43	13.89	14.38	933,149	-0.17(-1.17%)
Feb 24, 2022	15.79	15.79	14.18	14.55	1,564,931	-0.26(-1.76%)
Feb 23, 2022	14.57	15.18	14.50	14.81	890,602	+0.23(+1.58%)
Feb 22, 2022	14.95	15.12	14.44	14.58	623,571	-0.27(-1.82%)
Feb 18, 2022				14.85	0	-0.50(-3.26%)
Feb 17, 2022	15.34	15.57	15.06	15.35	1,222,235	+0.31(+2.06%)
Feb 16, 2022	14.66	15.09	14.59	15.04	956,193	+0.43(+2.94%)
Feb 15, 2022	13.95	14.65	13.78	14.61	604,673	+0.20(+1.39%)
Feb 14, 2022	14.44	14.66	14.27	14.41	918,453	+0.15(+1.05%)
Feb 11, 2022	13.44	14.40	13.40	14.26	1,006,023	+0.84(+6.26%)
Feb 10, 2022	13.56	14.07	13.34	13.42	705,974	-0.23(-1.68%)
Feb 09, 2022	13.64	13.87	13.51	13.65	382,221	-0.04(-0.29%)
Feb 08, 2022	13.32	13.74	13.25	13.69	569,058	+0.33(+2.47%)
Feb 07, 2022	12.77	13.45	12.75	13.36	618,684	+0.73(+5.78%)
Feb 04, 2022	12.44	12.85	12.39	12.63	502,803	+0.12(+0.96%)
Feb 03, 2022	12.54	12.73		12.51	599,065	-0.29(-2.27%)
Feb 02, 2022	13.14	13.23	12.77	12.80	1,002,484	-0.32(-2.44%)

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.