Indicators

First Majestic Silver (TSX: FR )

9.890 -0.520 (-5.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	16.14	16.42	15.93	16.21	1,042,773	+0.21(+1.31%)
Aug 28, 2020	15.50	16.03	15.35	16.00	843,096	+0.79(+5.19%)
Aug 27, 2020	15.84	15.93	14.92	15.21	1,188,692	-0.33(-2.12%)
Aug 26, 2020	14.84	15.59	14.83	15.54	1,189,504	+0.60(+4.02%)
Aug 25, 2020	14.97	15.05	14.41	14.94	1,021,662	-0.09(-0.60%)
Aug 24, 2020	15.40	15.40	14.95	15.03	712,079	-0.20(-1.31%)
Aug 21, 2020	15.25	15.51	15.15	15.23	550,699	-0.38(-2.43%)
Aug 20, 2020	15.13	15.64	15.08	15.61	868,192	+0.45(+2.97%)
Aug 19, 2020	15.53	15.76	15.15	15.16	966,405	-0.61(-3.87%)
Aug 18, 2020	16.45	16.53	15.69	15.77	999,077	-0.26(-1.62%)
Aug 17, 2020	16.10	16.17	15.70	16.03	1,362,606	+0.55(+3.55%)
Aug 14, 2020	15.56	15.69	15.05	15.48	1,045,065	-0.20(-1.28%)
Aug 13, 2020	15.37	16.01	15.24	15.68	1,733,151	+0.57(+3.77%)
Aug 12, 2020	15.59	15.68	15.04	15.11	1,314,351	-0.13(-0.85%)
Aug 11, 2020	16.01	16.40	15.05	15.24	2,070,817	-2.08(-12.01%)
Aug 10, 2020	17.57	18.22	17.27	17.32	1,373,477	-0.06(-0.35%)
Aug 07, 2020	17.58	18.03	17.04	17.38	1,682,030	-0.77(-4.24%)
Aug 06, 2020	18.90	18.92	17.80	18.15	1,476,387	-0.15(-0.82%)
Aug 05, 2020	19.30	19.32	18.01	18.30	1,789,521	-0.27(-1.45%)

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.