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 (%)
Jun 30, 2023 7.490 0 +0.28(+3.88%)
Jun 29, 2023 7.080 7.260 7.070 7.210 419,847 +0.07(+0.98%)
Jun 28, 2023 7.130 7.200 7.080 7.140 315,760 +0.00(+0.00%)
Jun 27, 2023 7.270 7.340 7.070 7.140 345,045 -0.09(-1.24%)
Jun 26, 2023 7.110 7.250 7.040 7.230 341,652 +0.19(+2.70%)
Jun 23, 2023 7.130 7.260 7.010 7.040 318,086 +0.02(+0.28%)
Jun 22, 2023 7.000 7.030 6.900 7.020 517,590 -0.02(-0.28%)
Jun 21, 2023 7.100 7.120 7.030 7.040 383,353 -0.11(-1.54%)
Jun 20, 2023 7.270 7.300 7.130 7.150 566,549 -0.19(-2.59%)
Jun 19, 2023 7.340 7.410 7.340 7.340 132,082 -0.02(-0.27%)
Jun 16, 2023 7.420 7.520 7.310 7.360 2,215,335 +0.00(+0.00%)
Jun 15, 2023 7.340 7.400 7.290 7.360 381,597 -0.08(-1.08%)
Jun 14, 2023 7.620 7.650 7.350 7.440 414,455 -0.04(-0.53%)
Jun 13, 2023 7.680 7.770 7.480 7.480 446,096 -0.15(-1.97%)
Jun 12, 2023 7.630 7.650 7.550 7.630 268,939 -0.02(-0.26%)
Jun 09, 2023 7.800 7.840 7.650 7.650 339,786 -0.18(-2.30%)
Jun 08, 2023 7.830 7.980 7.810 7.830 397,225 +0.14(+1.82%)
Jun 07, 2023 7.840 8.020 7.690 7.690 498,851 -0.16(-2.04%)
Jun 06, 2023 7.900 7.910 7.730 7.850 512,232 -0.05(-0.63%)
Jun 05, 2023 7.950 7.970 7.880 7.900 405,766 -0.04(-0.50%)
Jun 02, 2023 8.110 8.240 7.900 7.940 423,218 -0.15(-1.85%)
Jun 01, 2023 7.870 8.210 7.860 8.090 468,116 +0.23(+2.93%)
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%)
May 01, 2023 9.810 9.850 9.360 9.360 709,043 -0.21(-2.19%)
Apr 28, 2023 9.610 9.730 9.500 9.570 2,433,935 -0.05(-0.52%)
Apr 27, 2023 9.510 9.620 9.310 9.620 633,550 +0.06(+0.63%)
Apr 26, 2023 9.730 9.810 9.530 9.560 473,725 -0.07(-0.73%)
Apr 25, 2023 9.630 9.630 9.340 9.630 512,698 -0.01(-0.10%)
Apr 24, 2023 9.670 9.740 9.560 9.640 749,896 -0.08(-0.82%)
Apr 21, 2023 9.770 9.870 9.520 9.720 841,220 -0.05(-0.51%)
Apr 20, 2023 9.580 9.840 9.580 9.770 786,447 +0.24(+2.52%)
Apr 19, 2023 9.500 9.730 9.400 9.530 823,342 -0.17(-1.75%)
Apr 18, 2023 9.800 9.920 9.540 9.700 637,118 -0.09(-0.92%)
Apr 17, 2023 9.800 9.840 9.570 9.790 1,021,878 -0.08(-0.81%)
Apr 14, 2023 10.27 10.32 9.700 9.870 1,066,594 -0.54(-5.19%)
Apr 13, 2023 10.50 10.79 10.36 10.41 1,115,938 +0.14(+1.36%)
Apr 12, 2023 10.37 10.50 10.07 10.27 696,786 +0.09(+0.88%)
Apr 11, 2023 10.28 10.39 10.16 10.18 468,311 -0.03(-0.29%)
Apr 10, 2023 9.920 10.23 9.890 10.21 580,857 +0.14(+1.39%)
Apr 06, 2023 10.07 0 +0.04(+0.40%)
Apr 05, 2023 10.27 10.32 9.800 10.03 895,336 -0.17(-1.67%)
Apr 04, 2023 9.770 10.33 9.680 10.20 953,285 +0.44(+4.51%)
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.