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 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%)
Aug 01, 2019 11.92 13.15 11.85 13.01 1,518,450 +0.56(+4.50%)
Jul 31, 2019 13.13 13.14 12.08 12.45 2,191,293 -0.77(-5.82%)
Jul 30, 2019 13.19 13.38 13.12 13.22 601,235 +0.10(+0.76%)
Jul 29, 2019 12.96 13.16 12.67 13.12 608,420 +0.22(+1.71%)
Jul 26, 2019 12.81 13.06 12.78 12.90 891,383 +0.18(+1.42%)
Jul 25, 2019 13.41 13.41 12.56 12.72 1,735,629 -0.79(-5.85%)
Jul 24, 2019 13.43 13.63 13.32 13.51 936,141 +0.36(+2.74%)
Jul 23, 2019 13.31 13.62 12.80 13.15 1,268,146 -0.12(-0.90%)
Jul 22, 2019 13.12 13.56 13.09 13.27 1,442,436 +0.33(+2.55%)
Jul 19, 2019 12.95 13.40 12.60 12.94 2,122,037 +0.02(+0.15%)
Jul 18, 2019 12.21 13.02 12.03 12.92 2,142,987 +0.76(+6.25%)
Jul 17, 2019 11.37 12.22 11.37 12.16 1,687,180 +0.97(+8.67%)
Jul 16, 2019 10.32 11.36 10.30 11.19 1,813,213 +0.87(+8.43%)
Jul 15, 2019 10.16 10.33 10.08 10.32 561,540 +0.15(+1.47%)
Jul 12, 2019 10.34 10.34 10.14 10.17 900,670 -0.17(-1.64%)
Jul 11, 2019 10.62 10.67 10.22 10.34 705,323 -0.29(-2.73%)
Jul 10, 2019 10.51 10.78 10.47 10.63 868,058 +0.26(+2.51%)
Jul 09, 2019 10.18 10.38 10.10 10.37 505,916 +0.18(+1.77%)
Jul 08, 2019 10.21 10.28 10.07 10.19 475,195 +0.01(+0.10%)
Jul 05, 2019 10.01 10.25 9.850 10.18 662,516 -0.09(-0.88%)
Jul 04, 2019 10.40 10.40 10.26 10.27 174,761 -0.11(-1.06%)
Jul 03, 2019 10.46 10.47 10.18 10.38 452,212 -0.01(-0.10%)
Jul 02, 2019 9.890 10.42 9.660 10.39 737,130 +0.05(+0.48%)
Jun 28, 2019 10.34 10.34 10.34 0 +0.15(+1.47%)
Jun 27, 2019 10.14 10.22 9.990 10.19 676,278 -0.10(-0.97%)
Jun 26, 2019 10.08 10.52 10.02 10.29 939,302 -0.09(-0.87%)
Jun 25, 2019 10.52 10.70 10.15 10.38 1,281,609 -0.16(-1.52%)
Jun 24, 2019 9.950 10.58 9.930 10.54 1,098,117 +0.69(+7.01%)
Jun 21, 2019 9.730 9.900 9.470 9.850 963,700 +0.12(+1.23%)
Jun 20, 2019 9.590 9.960 9.420 9.730 1,441,425 +0.57(+6.22%)
Jun 19, 2019 8.930 9.200 8.900 9.160 419,643 +0.16(+1.78%)
Jun 18, 2019 9.140 9.190 8.920 9.000 481,564 -0.01(-0.11%)
Jun 17, 2019 8.770 9.030 8.770 9.010 459,343 +0.24(+2.74%)
Jun 14, 2019 8.970 9.120 8.620 8.770 532,051 -0.08(-0.90%)
Jun 13, 2019 8.780 8.910 8.670 8.850 388,044 +0.11(+1.26%)
Jun 12, 2019 8.680 8.840 8.610 8.740 492,902 +0.17(+1.98%)
Jun 11, 2019 8.320 8.590 8.250 8.570 447,339 +0.22(+2.63%)
Jun 10, 2019 8.340 8.380 8.200 8.350 632,441 -0.18(-2.11%)
Jun 07, 2019 8.750 8.780 8.500 8.530 540,285 -0.13(-1.50%)
Jun 06, 2019 8.580 8.720 8.480 8.660 510,185 +0.12(+1.41%)
Jun 05, 2019 8.720 8.990 8.470 8.540 851,037 +0.01(+0.12%)
Jun 04, 2019 8.500 8.780 8.400 8.530 847,527 -0.12(-1.39%)
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.