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 (%)
Oct 31, 2019 13.92 14.10 13.63 14.08 1,431,510 +0.42(+3.07%)
Oct 30, 2019 13.51 13.72 13.13 13.66 846,529 +0.15(+1.11%)
Oct 29, 2019 13.30 13.66 13.22 13.51 565,927 +0.06(+0.45%)
Oct 28, 2019 13.84 13.84 13.42 13.45 737,760 -0.59(-4.20%)
Oct 25, 2019 14.19 14.34 13.63 14.04 1,042,016 +0.38(+2.78%)
Oct 24, 2019 13.24 13.66 13.21 13.66 543,281 +0.53(+4.04%)
Oct 23, 2019 13.04 13.45 13.01 13.13 449,706 +0.19(+1.47%)
Oct 22, 2019 13.07 13.24 12.78 12.94 488,820 -0.08(-0.61%)
Oct 21, 2019 13.61 13.68 13.02 13.02 523,844 -0.44(-3.27%)
Oct 18, 2019 13.58 13.80 13.18 13.46 592,736 -0.15(-1.10%)
Oct 17, 2019 13.03 13.66 13.01 13.61 735,888 +0.48(+3.66%)
Oct 16, 2019 12.31 13.15 12.24 13.13 924,312 +1.00(+8.24%)
Oct 15, 2019 12.39 12.42 12.10 12.13 472,910 -0.05(-0.41%)
Oct 11, 2019 12.18 12.18 12.18 0 -0.80(-6.16%)
Oct 10, 2019 12.86 13.00 12.52 12.98 495,070 +0.07(+0.54%)
Oct 09, 2019 13.14 13.26 12.86 12.91 636,212 -0.19(-1.45%)
Oct 08, 2019 12.98 13.15 12.76 13.10 755,082 +0.43(+3.39%)
Oct 07, 2019 12.73 12.92 12.56 12.67 423,293 -0.19(-1.48%)
Oct 04, 2019 12.58 12.92 12.40 12.86 320,116 +0.22(+1.74%)
Oct 03, 2019 12.63 13.11 12.60 12.64 659,760 +0.01(+0.08%)
Oct 02, 2019 12.48 12.66 12.22 12.63 510,323 +0.47(+3.87%)
Oct 01, 2019 12.20 12.55 11.92 12.16 959,889 +0.11(+0.91%)
Sep 30, 2019 12.31 12.56 11.81 12.05 941,091 -0.70(-5.49%)
Sep 27, 2019 12.66 12.98 12.51 12.75 730,756 -0.39(-2.97%)
Sep 26, 2019 13.21 13.38 13.08 13.14 606,890 -0.11(-0.83%)
Sep 25, 2019 13.80 13.92 13.00 13.25 966,564 -0.71(-5.09%)
Sep 24, 2019 13.69 14.09 13.40 13.96 917,389 +0.02(+0.14%)
Sep 23, 2019 13.70 14.14 13.65 13.94 900,951 +0.52(+3.87%)
Sep 20, 2019 13.21 13.46 12.97 13.42 1,229,428 +0.22(+1.67%)
Sep 19, 2019 12.91 13.31 12.78 13.20 698,238 +0.41(+3.21%)
Sep 18, 2019 12.97 13.11 12.40 12.79 1,023,227 -0.20(-1.54%)
Sep 17, 2019 12.90 13.07 12.71 12.99 651,009 +0.19(+1.48%)
Sep 16, 2019 12.82 12.98 12.35 12.80 794,162 +0.42(+3.39%)
Sep 13, 2019 13.07 13.17 12.36 12.38 1,068,041 -0.56(-4.33%)
Sep 12, 2019 13.61 13.89 12.90 12.94 1,160,766 -0.19(-1.45%)
Sep 11, 2019 12.98 13.49 12.85 13.13 782,558 +0.28(+2.18%)
Sep 10, 2019 12.70 13.16 12.56 12.85 924,764 +0.05(+0.39%)
Sep 09, 2019 13.02 13.07 12.40 12.80 1,229,970 -0.21(-1.61%)
Sep 06, 2019 13.53 13.75 12.98 13.01 1,090,765 -0.59(-4.34%)
Sep 05, 2019 14.38 14.49 13.39 13.60 1,743,085 -1.36(-9.09%)
Sep 04, 2019 15.04 15.21 14.73 14.96 1,014,103 -0.08(-0.53%)
Sep 03, 2019 14.84 15.50 14.82 15.04 1,070,079 +0.56(+3.87%)
Aug 30, 2019 14.48 14.48 14.48 0 +0.21(+1.47%)
Aug 29, 2019 15.01 15.02 14.04 14.27 1,285,377 -0.64(-4.29%)
Aug 28, 2019 15.10 15.40 14.67 14.91 1,160,784 -0.04(-0.27%)
Aug 27, 2019 14.83 15.20 14.74 14.95 1,319,192 +0.45(+3.10%)
Aug 26, 2019 14.79 14.90 14.37 14.50 858,755 -0.12(-0.82%)
Aug 23, 2019 13.81 14.73 13.81 14.62 1,025,940 +0.90(+6.56%)
Aug 22, 2019 13.77 13.99 13.67 13.72 427,536 -0.16(-1.15%)
Aug 21, 2019 13.83 14.14 13.80 13.88 453,520 -0.10(-0.72%)
Aug 20, 2019 13.50 14.14 13.47 13.98 678,729 +0.66(+4.95%)
Aug 19, 2019 12.71 13.69 12.56 13.32 888,491 +0.19(+1.45%)
Aug 16, 2019 13.40 13.64 13.03 13.13 778,900 -0.54(-3.95%)
Aug 15, 2019 13.44 13.79 13.23 13.67 662,325 +0.12(+0.89%)
Aug 14, 2019 13.97 14.29 13.55 13.55 1,325,576 -0.05(-0.37%)
Aug 13, 2019 14.50 14.59 13.01 13.60 2,374,275 -0.53(-3.75%)
Aug 12, 2019 14.20 14.70 14.08 14.13 1,058,635 -0.03(-0.21%)
Aug 09, 2019 14.26 14.40 14.07 14.16 1,045,408 -0.13(-0.91%)
Aug 08, 2019 13.66 14.36 13.52 14.29 1,186,604 +0.37(+2.66%)
Aug 07, 2019 13.92 14.62 13.82 13.92 2,166,733 +0.80(+6.10%)
Aug 06, 2019 13.15 13.44 13.00 13.12 1,234,086 +0.51(+4.04%)
Aug 02, 2019 12.61 12.61 12.61 0 -0.40(-3.07%)
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.