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

First Majestic Silver (TSX: FR )

9.970 -0.270 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 7.900 8.280 7.880 8.210 679,162 +0.47(+6.07%)
May 30, 2019 7.490 7.780 7.400 7.740 452,654 +0.26(+3.48%)
May 29, 2019 7.560 7.610 7.470 7.480 361,204 -0.03(-0.40%)
May 28, 2019 7.550 7.610 7.400 7.510 622,935 -0.11(-1.44%)
May 27, 2019 7.630 7.670 7.580 7.620 64,152 +0.00(+0.00%)
May 24, 2019 7.540 7.660 7.380 7.620 297,921 +0.08(+1.06%)
May 23, 2019 7.560 7.760 7.470 7.540 642,931 +0.10(+1.34%)
May 22, 2019 7.750 7.800 7.430 7.440 440,954 -0.31(-4.00%)
May 21, 2019 7.770 7.780 7.580 7.750 429,500 -0.15(-1.90%)
May 17, 2019 7.900 7.900 7.900 0 +0.11(+1.41%)
May 16, 2019 7.930 7.930 7.740 7.790 344,244 -0.17(-2.14%)
May 15, 2019 8.070 8.150 7.940 7.960 291,881 -0.04(-0.50%)
May 14, 2019 8.170 8.170 7.840 8.000 429,327 -0.17(-2.08%)
May 13, 2019 8.050 8.180 7.910 8.170 979,856 +0.26(+3.29%)
May 10, 2019 8.030 8.030 7.850 7.910 381,836 -0.13(-1.62%)
May 09, 2019 8.100 8.170 7.880 8.040 635,952 +0.16(+2.03%)
May 08, 2019 8.150 8.230 7.850 7.880 409,254 -0.25(-3.08%)
May 07, 2019 7.870 8.150 7.740 8.130 425,997 +0.31(+3.96%)
May 06, 2019 7.790 7.910 7.730 7.820 266,588 -0.01(-0.13%)
May 03, 2019 7.870 7.970 7.780 7.830 449,520 +0.10(+1.29%)
May 02, 2019 7.910 7.960 7.610 7.730 672,462 -0.30(-3.74%)
May 01, 2019 8.190 8.350 7.940 8.030 830,392 -0.20(-2.43%)
Apr 30, 2019 8.160 8.320 8.150 8.230 369,590 +0.06(+0.73%)
Apr 29, 2019 8.440 8.440 8.100 8.170 619,835 -0.32(-3.77%)
Apr 26, 2019 8.160 8.540 8.150 8.490 819,570 +0.39(+4.81%)
Apr 25, 2019 8.120 8.250 8.010 8.100 541,685 +0.00(+0.00%)
Apr 24, 2019 7.990 8.190 7.900 8.100 545,055 +0.12(+1.50%)
Apr 23, 2019 7.770 8.070 7.740 7.980 565,251 +0.12(+1.53%)
Apr 22, 2019 8.140 8.190 7.850 7.860 429,156 -0.25(-3.08%)
Apr 18, 2019 8.110 8.110 8.110 0 +0.05(+0.62%)
Apr 17, 2019 8.120 8.260 8.010 8.060 582,975 -0.03(-0.37%)
Apr 16, 2019 8.260 8.310 8.080 8.090 773,049 -0.30(-3.58%)
Apr 15, 2019 8.250 8.470 8.150 8.390 613,098 +0.02(+0.24%)
Apr 12, 2019 8.470 8.520 8.340 8.370 470,050 -0.07(-0.83%)
Apr 11, 2019 8.520 8.610 8.360 8.440 485,779 -0.22(-2.54%)
Apr 10, 2019 8.800 8.860 8.640 8.660 489,564 -0.15(-1.70%)
Apr 09, 2019 8.760 8.830 8.720 8.810 339,598 +0.10(+1.15%)
Apr 08, 2019 8.790 8.880 8.670 8.710 391,408 +0.08(+0.93%)
Apr 05, 2019 8.730 8.750 8.590 8.630 357,383 -0.11(-1.26%)
Apr 04, 2019 8.310 8.750 8.250 8.740 438,707 +0.28(+3.31%)
Apr 03, 2019 8.450 8.550 8.340 8.460 393,301 +0.05(+0.59%)
Apr 02, 2019 8.330 8.500 8.280 8.410 420,695 +0.00(+0.00%)
Apr 01, 2019 8.800 8.800 8.320 8.410 727,343 -0.38(-4.32%)
Mar 29, 2019 9.010 9.050 8.760 8.790 566,366 -0.09(-1.01%)
Mar 28, 2019 8.980 8.980 8.710 8.880 813,603 -0.35(-3.79%)
Mar 27, 2019 9.530 9.590 9.190 9.230 557,131 -0.28(-2.94%)
Mar 26, 2019 9.520 9.560 9.380 9.510 477,578 -0.07(-0.73%)
Mar 25, 2019 9.300 9.640 9.250 9.580 766,917 +0.32(+3.46%)
Mar 22, 2019 9.220 9.390 9.200 9.260 477,116 -0.02(-0.22%)
Mar 21, 2019 9.200 9.420 9.050 9.280 749,236 +0.12(+1.31%)
Mar 20, 2019 9.010 9.230 8.750 9.160 908,623 +0.17(+1.89%)
Mar 19, 2019 8.990 9.030 8.800 8.990 503,810 +0.14(+1.58%)
Mar 18, 2019 8.970 9.060 8.730 8.850 734,739 -0.08(-0.90%)
Mar 15, 2019 8.940 9.120 8.780 8.930 1,016,491 +0.09(+1.02%)
Mar 14, 2019 8.910 9.080 8.800 8.840 699,657 -0.42(-4.54%)
Mar 13, 2019 9.230 9.350 9.130 9.260 552,795 +0.07(+0.76%)
Mar 12, 2019 9.000 9.210 8.960 9.190 547,133 +0.29(+3.26%)
Mar 11, 2019 9.120 9.170 8.760 8.900 624,076 -0.18(-1.98%)
Mar 08, 2019 8.960 9.110 8.830 9.080 701,407 +0.36(+4.13%)
Mar 07, 2019 8.450 8.730 8.390 8.720 528,736 +0.23(+2.71%)
Mar 06, 2019 8.610 8.750 8.420 8.490 527,133 -0.12(-1.39%)
Mar 05, 2019 8.500 8.620 8.380 8.610 561,787 +0.10(+1.18%)
Mar 04, 2019 8.300 8.510 8.150 8.510 798,357 +0.07(+0.83%)
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.