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 (%)
May 10, 2024 10.45 10.45 9.920 9.970 987,314 -0.27(-2.64%)
May 09, 2024 9.920 10.47 9.920 10.24 1,139,999 +0.48(+4.92%)
May 08, 2024 9.680 9.930 9.530 9.760 874,945 -0.19(-1.91%)
May 07, 2024 9.730 10.14 9.700 9.950 838,850 +0.23(+2.37%)
May 06, 2024 9.430 9.910 9.430 9.720 1,233,421 +0.55(+6.00%)
May 03, 2024 9.290 9.440 9.050 9.170 710,658 -0.04(-0.43%)
May 02, 2024 9.080 9.350 9.050 9.210 544,410 -0.03(-0.32%)
May 01, 2024 9.250 9.600 9.120 9.240 684,958 +0.06(+0.65%)
Apr 30, 2024 9.030 9.370 8.950 9.180 847,719 -0.20(-2.13%)
Apr 29, 2024 9.610 9.750 9.290 9.380 793,856 -0.22(-2.29%)
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 1,776,548 +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%)
Apr 01, 2024 8.210 8.520 8.120 8.440 1,298,289 +0.49(+6.16%)
Mar 28, 2024 7.950 0 +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%)
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 8.190 490,698 -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 8.410 855,246 +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 7.890 673,783 +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%)
Nov 01, 2023 7.160 7.260 7.080 7.210 610,830 +0.07(+0.98%)
Oct 31, 2023 7.440 7.610 7.140 7.140 1,367,574 -0.39(-5.18%)
Oct 30, 2023 7.670 7.710 7.450 7.530 468,211 -0.05(-0.66%)
Oct 27, 2023 7.470 7.610 7.290 7.580 516,063 +0.13(+1.74%)
Oct 26, 2023 7.420 7.500 7.260 7.450 551,863 +0.05(+0.68%)
Oct 25, 2023 7.490 7.790 7.400 7.400 637,434 -0.15(-1.99%)
Oct 24, 2023 7.410 7.640 7.410 7.550 408,663 +0.05(+0.67%)
Oct 23, 2023 7.560 7.700 7.260 7.500 460,763 -0.13(-1.70%)
Oct 20, 2023 7.810 8.010 7.610 7.630 764,617 -0.13(-1.68%)
Oct 19, 2023 7.700 7.800 7.580 7.760 561,477 +0.06(+0.78%)
Oct 18, 2023 7.860 8.040 7.650 7.700 903,697 -0.05(-0.65%)
Oct 17, 2023 7.360 7.750 7.360 7.750 630,854 +0.39(+5.30%)
Oct 16, 2023 7.300 7.420 7.210 7.360 554,605 +0.01(+0.14%)
Oct 13, 2023 6.960 7.510 6.880 7.350 1,156,681 +0.62(+9.21%)
Oct 12, 2023 6.920 7.010 6.640 6.730 567,706 -0.23(-3.30%)
Oct 11, 2023 7.010 7.140 6.880 6.960 693,127 +0.04(+0.58%)
Oct 10, 2023 7.030 7.090 6.900 6.920 501,065 -0.21(-2.95%)
Oct 06, 2023 7.130 0 +0.19(+2.74%)
Oct 05, 2023 6.870 6.970 6.830 6.940 396,697 +0.04(+0.58%)
Oct 04, 2023 7.040 7.060 6.830 6.900 402,063 -0.15(-2.13%)
Oct 03, 2023 6.770 7.080 6.750 7.050 663,473 +0.29(+4.29%)
Oct 02, 2023 6.830 6.850 6.620 6.760 610,179 -0.20(-2.87%)
Sep 29, 2023 7.000 7.170 6.860 6.960 960,814 +0.11(+1.61%)
Sep 28, 2023 6.640 6.860 6.590 6.850 526,270 +0.21(+3.16%)
Sep 27, 2023 6.560 6.680 6.510 6.640 421,740 +0.07(+1.07%)
Sep 26, 2023 6.750 6.790 6.560 6.570 463,367 -0.22(-3.24%)
Sep 25, 2023 6.850 6.810 6.740 6.790 643,717 -0.10(-1.45%)
Sep 22, 2023 7.040 7.120 6.870 6.890 924,841 -0.04(-0.58%)
Sep 21, 2023 7.010 7.090 6.920 6.930 564,517 -0.22(-3.08%)
Sep 20, 2023 7.210 7.300 7.130 7.150 804,188 -0.03(-0.42%)
Sep 19, 2023 7.550 7.570 7.180 7.180 660,996 -0.41(-5.40%)
Sep 18, 2023 7.860 7.860 7.570 7.590 668,025 -0.29(-3.68%)
Sep 15, 2023 7.730 7.970 7.700 7.880 1,648,243 +0.30(+3.96%)
Sep 14, 2023 7.500 7.690 7.410 7.580 351,222 +0.08(+1.07%)
Sep 13, 2023 7.440 7.570 7.420 7.500 285,136 +0.04(+0.54%)
Sep 12, 2023 7.500 7.630 7.450 7.460 273,838 -0.12(-1.58%)
Sep 11, 2023 7.660 7.800 7.540 7.580 262,843 +0.05(+0.66%)
Sep 08, 2023 7.690 7.790 7.530 7.530 325,216 -0.12(-1.57%)
Sep 07, 2023 7.730 7.770 7.650 7.650 474,503 -0.10(-1.29%)
Sep 06, 2023 7.800 7.950 7.750 7.750 398,806 -0.15(-1.90%)
Sep 05, 2023 8.000 8.120 7.800 7.900 545,176 -0.21(-2.59%)
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.