Skip to main content

First Majestic Silver (TSX: FR )

7.950 +0.370 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.660 8.020 7.550 7.950 993,522 +0.37(+4.88%)
Mar 27, 2024 7.160 7.600 7.160 7.580 720,663 +0.44(+6.16%)
Mar 26, 2024 7.400 7.460 7.140 7.140 609,344 -0.10(-1.38%)
Mar 25, 2024 7.330 7.530 7.200 7.240 592,582 -0.03(-0.41%)
Mar 22, 2024 7.310 7.440 7.220 7.270 454,859 -0.09(-1.22%)
Mar 21, 2024 7.690 7.860 7.350 7.360 1,007,925 -0.17(-2.26%)
Mar 20, 2024 7.120 7.630 7.090 7.530 863,182 +0.39(+5.46%)
Mar 19, 2024 7.470 7.490 7.110 7.140 609,455 -0.42(-5.56%)
Mar 18, 2024 7.630 7.650 7.490 7.560 400,566 -0.09(-1.18%)
Mar 15, 2024 7.330 7.650 7.290 7.650 808,228 +0.35(+4.79%)
Mar 14, 2024 7.360 7.380 7.220 7.300 587,957 -0.08(-1.08%)
Mar 13, 2024 7.220 7.540 7.160 7.380 715,703 +0.11(+1.51%)
Mar 12, 2024 7.160 7.280 7.010 7.270 709,908 -0.08(-1.09%)
Mar 11, 2024 7.110 7.470 7.100 7.350 633,910 +0.18(+2.51%)
Mar 08, 2024 7.210 7.280 7.020 7.170 780,798 +0.02(+0.28%)
Mar 07, 2024 6.980 7.180 6.880 7.150 843,628 +0.26(+3.77%)
Mar 06, 2024 6.760 6.980 6.760 6.890 904,406 +0.22(+3.30%)
Mar 05, 2024 6.880 6.930 6.590 6.670 812,495 -0.11(-1.62%)
Mar 04, 2024 6.520 6.790 6.490 6.780 1,072,432 +0.37(+5.77%)
Mar 01, 2024 6.150 6.450 6.050 6.410 744,745 +0.30(+4.91%)
Feb 29, 2024 6.120 6.270 6.090 6.110 602,560 +0.09(+1.50%)
Feb 28, 2024 6.150 6.150 5.940 6.020 472,793 -0.21(-3.37%)
Feb 27, 2024 6.270 6.300 6.190 6.230 479,119 +0.02(+0.32%)
Feb 26, 2024 6.220 6.250 6.030 6.210 549,632 -0.08(-1.27%)
Feb 23, 2024 5.980 6.300 5.780 6.290 716,287 +0.22(+3.62%)
Feb 22, 2024 6.070 6.350 6.010 6.070 1,188,795 +0.04(+0.66%)
Feb 21, 2024 6.120 6.120 5.960 6.030 526,484 -0.09(-1.47%)
Feb 20, 2024 6.200 6.240 6.020 6.120 364,576 -0.03(-0.49%)
Feb 16, 2024 6.150 0 +0.04(+0.65%)
Feb 15, 2024 5.940 6.130 5.930 6.110 576,337 +0.27(+4.62%)
Feb 14, 2024 5.750 5.860 5.670 5.840 411,695 +0.10(+1.74%)
Feb 13, 2024 6.080 6.080 5.670 5.740 980,815 -0.45(-7.27%)
Feb 12, 2024 6.190 6.290 6.150 6.190 268,835 +0.01(+0.16%)
Feb 09, 2024 6.230 6.240 6.120 6.180 292,052 -0.09(-1.44%)
Feb 08, 2024 6.270 6.340 6.230 6.270 292,018 -0.03(-0.48%)
Feb 07, 2024 6.340 6.450 6.290 6.300 378,476 -0.08(-1.25%)
Feb 06, 2024 6.260 6.430 6.240 6.380 297,646 +0.14(+2.24%)
Feb 05, 2024 6.300 6.370 6.180 6.240 471,564 -0.22(-3.41%)
Feb 02, 2024 6.350 6.480 6.230 6.460 666,313 -0.12(-1.82%)
Feb 01, 2024 6.320 6.590 6.280 6.580 669,133 +0.35(+5.62%)
Jan 31, 2024 6.250 6.360 6.200 6.230 683,381 -0.03(-0.48%)
Jan 30, 2024 6.250 6.370 6.140 6.260 734,617 +0.08(+1.29%)
Jan 29, 2024 6.600 6.600 6.100 6.180 1,402,869 -0.35(-5.36%)
Jan 26, 2024 6.550 6.620 6.480 6.530 325,801 -0.04(-0.61%)
Jan 25, 2024 6.610 6.640 6.510 6.570 389,548 +0.04(+0.61%)
Jan 24, 2024 6.820 6.890 6.450 6.530 565,294 -0.15(-2.25%)
Jan 23, 2024 6.660 6.770 6.490 6.680 506,657 +0.10(+1.52%)
Jan 22, 2024 6.160 6.670 6.110 6.580 611,561 +0.24(+3.79%)
Jan 19, 2024 6.330 6.350 6.120 6.340 608,088 +0.05(+0.79%)
Jan 18, 2024 6.330 6.360 6.180 6.290 674,037 -0.08(-1.26%)
Jan 17, 2024 6.750 6.760 6.340 6.370 1,487,076 -0.45(-6.60%)
Jan 16, 2024 7.310 7.330 6.790 6.820 1,337,323 -0.59(-7.96%)
Jan 15, 2024 7.380 7.510 7.380 7.410 102,742 -0.12(-1.59%)
Jan 12, 2024 7.400 7.740 7.400 7.530 907,654 +0.41(+5.76%)
Jan 11, 2024 7.310 7.370 6.980 7.120 668,363 -0.21(-2.86%)
Jan 10, 2024 7.310 7.390 7.170 7.330 512,127 +0.02(+0.27%)
Jan 09, 2024 7.430 7.430 7.290 7.310 408,500 -0.06(-0.81%)
Jan 08, 2024 7.400 7.500 7.290 7.370 486,266 -0.09(-1.21%)
Jan 05, 2024 7.530 7.690 7.360 7.460 699,636 -0.06(-0.80%)
Jan 04, 2024 7.420 7.550 7.360 7.520 550,371 +0.10(+1.35%)
Jan 03, 2024 7.580 7.670 7.370 7.420 881,468 -0.56(-7.02%)
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.