Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (TSX: FR )

9.810 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2023 7.700 7.860 7.680 7.860 1,325,953 +0.13(+1.68%)
May 30, 2023 7.890 7.890 7.650 7.730 406,450 -0.07(-0.90%)
May 29, 2023 7.820 7.850 7.770 7.800 110,218 -0.02(-0.26%)
May 26, 2023 8.050 8.060 7.790 7.820 541,002 -0.02(-0.26%)
May 25, 2023 8.050 8.060 7.840 7.840 737,452 -0.24(-2.97%)
May 24, 2023 8.280 8.280 8.070 8.080 528,007 -0.20(-2.42%)
May 23, 2023 8.230 8.330 8.140 8.280 523,298 -0.11(-1.31%)
May 19, 2023 8.390 0 +0.08(+0.96%)
May 18, 2023 8.300 8.370 8.140 8.310 393,638 -0.15(-1.77%)
May 17, 2023 8.400 8.520 8.280 8.460 422,022 +0.01(+0.12%)
May 16, 2023 8.570 8.600 8.410 8.450 327,326 -0.22(-2.54%)
May 15, 2023 8.600 8.780 8.590 8.670 369,126 +0.06(+0.70%)
May 12, 2023 8.540 8.690 8.490 8.610 489,659 +0.02(+0.23%)
May 11, 2023 8.830 8.980 8.560 8.590 652,586 -0.42(-4.66%)
May 10, 2023 9.180 9.180 8.840 9.010 373,388 -0.14(-1.53%)
May 09, 2023 9.130 9.210 9.100 9.150 322,290 -0.03(-0.33%)
May 08, 2023 9.150 9.310 9.030 9.180 491,876 +0.03(+0.33%)
May 05, 2023 9.150 9.170 8.760 9.150 1,016,057 -0.33(-3.48%)
May 04, 2023 9.480 9.730 9.340 9.480 1,154,124 +0.03(+0.32%)
May 03, 2023 9.600 9.640 9.340 9.450 936,019 -0.20(-2.07%)
May 02, 2023 9.340 9.730 9.200 9.650 941,264 +0.29(+3.10%)
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.