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 (%)
Aug 31, 2022 9.500 9.780 9.450 9.590 644,602 +0.01(+0.10%)
Aug 30, 2022 9.800 9.850 9.520 9.580 408,374 -0.23(-2.34%)
Aug 29, 2022 9.750 10.11 9.680 9.810 484,317 -0.12(-1.21%)
Aug 26, 2022 10.36 10.45 9.800 9.930 672,968 -0.41(-3.97%)
Aug 25, 2022 10.47 10.56 10.26 10.34 354,934 -0.02(-0.19%)
Aug 24, 2022 9.940 10.37 9.840 10.36 433,858 +0.38(+3.81%)
Aug 23, 2022 9.600 10.17 9.600 9.980 678,184 +0.40(+4.18%)
Aug 22, 2022 9.510 9.650 9.390 9.580 519,942 -0.11(-1.14%)
Aug 19, 2022 9.850 9.900 9.650 9.690 470,141 -0.35(-3.49%)
Aug 18, 2022 10.01 10.19 9.970 10.04 395,824 +0.13(+1.31%)
Aug 17, 2022 10.33 10.33 9.860 9.910 521,106 -0.51(-4.89%)
Aug 16, 2022 10.36 10.50 10.27 10.42 347,393 -0.09(-0.86%)
Aug 15, 2022 10.40 10.53 10.15 10.51 421,474 -0.18(-1.68%)
Aug 12, 2022 10.54 10.82 10.46 10.69 486,534 +0.29(+2.79%)
Aug 11, 2022 10.79 10.92 10.38 10.40 715,374 -0.43(-3.97%)
Aug 10, 2022 10.88 10.99 10.62 10.83 585,385 +0.13(+1.21%)
Aug 09, 2022 10.90 10.91 10.42 10.70 387,763 -0.13(-1.20%)
Aug 08, 2022 10.61 10.94 10.61 10.83 675,892 +0.45(+4.34%)
Aug 05, 2022 10.03 10.40 9.740 10.38 910,375 +0.00(+0.00%)
Aug 04, 2022 9.670 10.61 9.540 10.38 1,077,931 +0.90(+9.49%)
Aug 03, 2022 9.780 9.780 9.340 9.480 762,094 -0.27(-2.77%)
Aug 02, 2022 9.900 10.13 9.740 9.750 718,541 -0.06(-0.61%)
Jul 29, 2022 9.810 0 +0.22(+2.29%)
Jul 28, 2022 9.550 9.690 9.200 9.590 1,060,203 +0.46(+5.04%)
Jul 27, 2022 8.620 9.160 8.580 9.130 642,837 +0.52(+6.04%)
Jul 26, 2022 8.420 8.670 8.380 8.610 442,366 +0.21(+2.50%)
Jul 25, 2022 8.550 8.570 8.120 8.400 703,238 -0.19(-2.21%)
Jul 22, 2022 8.780 9.270 8.570 8.590 859,769 -0.10(-1.15%)
Jul 21, 2022 9.070 9.080 8.600 8.690 1,264,500 -0.35(-3.87%)
Jul 20, 2022 9.280 9.510 9.040 9.040 488,415 -0.17(-1.85%)
Jul 19, 2022 9.200 9.390 9.110 9.210 489,366 +0.06(+0.66%)
Jul 18, 2022 9.120 9.380 9.120 9.150 354,397 +0.17(+1.89%)
Jul 15, 2022 9.120 9.220 8.670 8.980 550,537 -0.05(-0.55%)
Jul 14, 2022 8.820 9.040 8.520 9.030 756,694 -0.26(-2.80%)
Jul 13, 2022 8.750 9.490 8.750 9.290 577,293 +0.43(+4.85%)
Jul 12, 2022 8.940 9.110 8.660 8.860 878,328 -0.11(-1.23%)
Jul 11, 2022 9.020 9.260 8.960 8.970 443,340 -0.19(-2.07%)
Jul 08, 2022 9.360 9.440 8.980 9.160 480,360 -0.14(-1.51%)
Jul 07, 2022 9.040 9.520 9.000 9.300 569,535 +0.36(+4.03%)
Jul 06, 2022 8.980 9.040 8.610 8.940 671,274 +0.01(+0.11%)
Jul 05, 2022 9.220 9.310 8.550 8.930 1,244,421 -0.46(-4.90%)
Jul 04, 2022 9.360 9.450 9.260 9.390 281,602 +0.16(+1.73%)
Jun 30, 2022 9.230 0 -0.49(-5.04%)
Jun 29, 2022 10.04 10.10 9.540 9.720 640,313 -0.23(-2.31%)
Jun 28, 2022 10.44 10.50 9.820 9.950 654,518 -0.47(-4.51%)
Jun 27, 2022 10.46 10.56 10.25 10.42 462,522 +0.09(+0.87%)
Jun 24, 2022 9.830 10.41 9.790 10.33 472,693 +0.51(+5.19%)
Jun 23, 2022 10.10 10.23 9.650 9.820 695,464 -0.30(-2.96%)
Jun 22, 2022 10.34 10.57 10.11 10.12 664,657 -0.33(-3.16%)
Jun 21, 2022 10.30 10.79 10.20 10.45 420,177 +0.17(+1.65%)
Jun 20, 2022 10.26 10.36 10.19 10.28 162,376 -0.01(-0.10%)
Jun 17, 2022 10.30 10.39 10.07 10.29 647,066 -0.06(-0.58%)
Jun 16, 2022 10.06 10.51 9.920 10.35 641,898 +0.08(+0.78%)
Jun 15, 2022 10.26 10.55 9.960 10.27 875,858 +0.30(+3.01%)
Jun 14, 2022 10.32 10.35 9.810 9.970 552,833 -0.26(-2.54%)
Jun 13, 2022 10.76 10.91 10.21 10.23 1,389,639 -1.12(-9.87%)
Jun 10, 2022 10.41 11.42 10.30 11.35 865,493 +0.74(+6.97%)
Jun 09, 2022 10.99 10.99 10.59 10.61 469,605 -0.42(-3.81%)
Jun 08, 2022 10.90 11.13 10.73 11.03 524,811 +0.06(+0.55%)
Jun 07, 2022 10.94 11.08 10.74 10.97 545,819 -0.04(-0.36%)
Jun 06, 2022 11.45 11.64 10.91 11.01 500,100 -0.13(-1.17%)
Jun 03, 2022 11.25 11.39 11.02 11.14 612,257 -0.28(-2.45%)
Jun 02, 2022 10.60 11.52 10.60 11.42 778,514 +1.01(+9.70%)
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.