Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	9.610	9.720	9.230	9.600	994,268	+0.13(+1.37%)
Apr 25, 2024	9.300	9.570	9.140	9.470	900,739	+0.16(+1.72%)
Apr 24, 2024	9.220	9.430	9.200	9.310	645,538	+0.00(+0.00%)
Apr 23, 2024	8.890	9.410	8.750	9.310	1,128,760	+0.31(+3.44%)
Apr 22, 2024	8.620	9.140	8.510	9.000	1,456,298	-0.28(-3.02%)
Apr 19, 2024	9.320	9.590	9.250	9.280	1,134,868	-0.05(-0.54%)
Apr 18, 2024	9.510	9.730	9.280	9.330	918,997	-0.09(-0.96%)
Apr 17, 2024	9.500	9.800	9.350	9.420	1,591,880	-0.04(-0.42%)
Apr 16, 2024	9.940	9.940	9.290	9.460	2,488,538	-0.85(-8.24%)
Apr 15, 2024	10.45	10.75	10.10	10.31	1,341,862	-0.06(-0.58%)
Apr 12, 2024	11.42	11.58	10.19	10.37	2,736,180	-0.52(-4.78%)
Apr 11, 2024	10.99	11.11	10.56	10.89	988,906	+0.08(+0.74%)
Apr 10, 2024	10.37	11.34	10.27	10.81	1,641,327	-0.14(-1.28%)
Apr 09, 2024	11.03	11.31	10.89	10.95	1,751,618	+0.15(+1.39%)
Apr 08, 2024	10.81	11.12	10.40	10.80	1,776,613	+0.23(+2.18%)
Apr 05, 2024	10.13	10.69	10.04	10.57	1,616,883	+0.39(+3.83%)
Apr 04, 2024	9.950	10.42	9.840	10.18	2,048,891	+0.01(+0.10%)
Apr 03, 2024	8.850	10.20	8.810	10.17	2,339,185	+1.43(+16.36%)
Apr 02, 2024	8.540	8.750	8.430	8.740	1,034,527	+0.30(+3.55%)

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.