Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (TSX: FR )

9.600 +0.130 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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 6.530 559,378 -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%)
Jan 02, 2024 8.140 8.230 7.930 7.980 589,133 -0.15(-1.85%)
Dec 29, 2023 8.130 0 -0.06(-0.73%)
Dec 28, 2023 8.380 8.490 8.190 8.190 490,886 -0.29(-3.42%)
Dec 27, 2023 8.310 8.580 8.300 8.480 751,287 +0.18(+2.17%)
Dec 22, 2023 8.300 0 -0.10(-1.19%)
Dec 21, 2023 8.300 8.530 8.190 8.400 509,984 +0.24(+2.94%)
Dec 20, 2023 8.560 8.580 8.160 8.160 686,606 -0.35(-4.11%)
Dec 19, 2023 8.140 8.670 8.050 8.510 805,006 +0.38(+4.67%)
Dec 18, 2023 8.230 8.270 8.070 8.130 402,984 -0.06(-0.73%)
Dec 15, 2023 8.340 8.380 8.080 8.190 1,006,321 -0.22(-2.62%)
Dec 14, 2023 8.420 8.740 8.350 8.410 855,436 +0.16(+1.94%)
Dec 13, 2023 7.390 8.250 7.360 8.250 790,305 +0.81(+10.89%)
Dec 12, 2023 7.790 7.790 7.380 7.440 612,624 -0.32(-4.12%)
Dec 11, 2023 7.600 7.780 7.500 7.760 536,217 -0.01(-0.13%)
Dec 08, 2023 7.820 7.940 7.670 7.770 566,272 -0.28(-3.48%)
Dec 07, 2023 8.070 8.130 7.930 8.050 393,829 +0.03(+0.37%)
Dec 06, 2023 8.200 8.240 8.010 8.020 343,963 -0.09(-1.11%)
Dec 05, 2023 8.190 8.270 7.940 8.110 569,025 -0.14(-1.70%)
Dec 04, 2023 8.290 8.420 8.050 8.250 892,768 -0.21(-2.48%)
Dec 01, 2023 8.030 8.460 7.960 8.460 673,827 +0.35(+4.32%)
Nov 30, 2023 7.990 8.120 7.850 8.110 960,067 +0.06(+0.75%)
Nov 29, 2023 8.040 8.070 7.930 8.050 451,540 +0.00(+0.00%)
Nov 28, 2023 7.920 8.050 7.820 8.050 654,509 +0.16(+2.03%)
Nov 27, 2023 7.880 7.950 7.690 7.890 673,920 +0.26(+3.41%)
Nov 24, 2023 7.450 7.810 7.450 7.630 394,422 +0.19(+2.55%)
Nov 23, 2023 7.490 7.490 7.400 7.440 36,838 -0.02(-0.27%)
Nov 22, 2023 7.480 7.560 7.330 7.460 468,540 -0.06(-0.80%)
Nov 21, 2023 7.370 7.650 7.370 7.520 676,413 +0.33(+4.59%)
Nov 20, 2023 7.040 7.240 7.010 7.190 393,549 +0.00(+0.00%)
Nov 17, 2023 7.280 7.330 7.050 7.190 751,087 -0.07(-0.96%)
Nov 16, 2023 7.170 7.410 7.130 7.260 718,827 +0.25(+3.57%)
Nov 15, 2023 6.910 7.030 6.780 7.010 428,175 +0.15(+2.19%)
Nov 14, 2023 6.490 6.900 6.460 6.860 644,330 +0.54(+8.54%)
Nov 13, 2023 6.290 6.640 6.270 6.320 632,991 +0.00(+0.00%)
Nov 10, 2023 6.350 6.400 6.230 6.320 476,258 -0.11(-1.71%)
Nov 09, 2023 6.610 6.870 6.420 6.430 549,251 -0.12(-1.83%)
Nov 08, 2023 6.550 6.780 6.550 6.550 763,323 -0.02(-0.30%)
Nov 07, 2023 6.250 6.650 6.130 6.570 1,013,299 +0.22(+3.46%)
Nov 06, 2023 6.530 6.690 6.350 6.350 1,028,979 -0.28(-4.22%)
Nov 03, 2023 6.230 6.760 6.130 6.630 1,565,041 +0.53(+8.69%)
Nov 02, 2023 7.110 7.170 6.050 6.100 2,864,867 -1.11(-15.40%)
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.