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

First Majestic Silver (TSX: FR )

10.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 1.380 1.500 1.340 1.490 194,378 +0.21(+16.41%)
Oct 30, 2008 1.290 1.350 1.250 1.280 258,009 +0.06(+4.92%)
Oct 29, 2008 1.160 1.300 1.150 1.220 364,658 +0.14(+12.96%)
Oct 28, 2008 0.9800 1.170 0.9400 1.080 313,697 +0.16(+17.39%)
Oct 27, 2008 0.9400 0.9600 0.8700 0.9200 393,463 -0.07(-7.07%)
Oct 24, 2008 0.9500 1.040 0.9200 0.9900 498,394 +0.00(+0.00%)
Oct 23, 2008 1.050 1.220 0.9500 0.9900 533,125 -0.17(-14.66%)
Oct 22, 2008 1.320 1.320 1.120 1.160 255,084 -0.12(-9.38%)
Oct 21, 2008 1.400 1.400 1.280 1.280 295,150 -0.12(-8.57%)
Oct 20, 2008 1.380 1.400 1.300 1.400 198,293 +0.13(+10.24%)
Oct 17, 2008 1.150 1.310 1.150 1.270 220,600 +0.02(+1.60%)
Oct 16, 2008 1.480 1.480 1.200 1.250 270,524 -0.24(-16.11%)
Oct 15, 2008 1.650 1.670 1.490 1.490 172,410 -0.15(-9.15%)
Oct 14, 2008 1.750 1.750 1.480 1.640 288,992 +0.16(+10.81%)
Oct 10, 2008 1.600 1.650 1.230 1.480 267,330 -0.12(-7.50%)
Oct 09, 2008 1.610 1.850 1.540 1.600 442,145 +0.06(+3.90%)
Oct 08, 2008 1.630 1.630 1.490 1.540 372,620 -0.10(-6.10%)
Oct 07, 2008 1.900 1.900 1.610 1.640 287,394 -0.12(-6.82%)
Oct 06, 2008 2.090 2.090 1.470 1.760 354,514 -0.32(-15.38%)
Oct 03, 2008 2.140 2.280 2.020 2.080 224,865 -0.03(-1.42%)
Oct 02, 2008 2.440 2.480 2.100 2.110 636,930 -0.31(-12.81%)
Oct 01, 2008 2.580 2.700 2.420 2.420 163,410 -0.16(-6.20%)
Sep 30, 2008 2.550 2.700 2.480 2.580 1,150,926 -0.07(-2.64%)
Sep 29, 2008 2.820 2.830 2.580 2.650 178,868 -0.22(-7.67%)
Sep 26, 2008 3.000 3.100 2.870 2.870 133,074 -0.16(-5.28%)
Sep 25, 2008 3.090 3.090 2.920 3.030 155,829 +0.10(+3.41%)
Sep 24, 2008 3.010 3.010 2.930 2.930 171,955 -0.03(-1.01%)
Sep 23, 2008 3.090 3.090 2.930 2.960 193,335 -0.03(-1.00%)
Sep 22, 2008 2.900 3.230 2.870 2.990 356,185 +0.39(+15.00%)
Sep 19, 2008 2.660 2.830 2.600 2.600 79,814 -0.13(-4.76%)
Sep 18, 2008 2.950 2.950 2.600 2.730 305,896 +0.03(+1.11%)
Sep 17, 2008 2.400 2.840 2.330 2.700 382,167 +0.22(+8.87%)
Sep 16, 2008 2.450 2.480 2.260 2.480 182,021 -0.09(-3.50%)
Sep 15, 2008 2.600 2.700 2.480 2.570 160,693 -0.18(-6.55%)
Sep 12, 2008 2.410 2.790 2.410 2.750 180,432 +0.30(+12.24%)
Sep 11, 2008 2.340 2.550 2.160 2.450 290,501 +0.17(+7.46%)
Sep 10, 2008 2.170 2.390 2.110 2.280 337,017 -0.03(-1.30%)
Sep 09, 2008 2.500 2.530 2.180 2.310 285,994 -0.25(-9.77%)
Sep 08, 2008 2.720 2.960 2.480 2.560 455,706 -0.26(-9.22%)
Sep 05, 2008 3.030 3.110 2.750 2.820 413,141 -0.25(-8.14%)
Sep 04, 2008 3.350 3.350 3.070 3.070 251,304 -0.27(-8.08%)
Sep 03, 2008 3.310 3.420 3.280 3.340 197,750 -0.05(-1.47%)
Sep 02, 2008 3.410 3.480 3.340 3.390 76,905 -0.19(-5.31%)
Aug 29, 2008 3.700 3.700 3.520 3.580 38,703 -0.04(-1.10%)
Aug 28, 2008 3.660 3.700 3.560 3.620 46,012 +0.01(+0.28%)
Aug 27, 2008 3.500 3.650 3.500 3.610 49,625 +0.11(+3.14%)
Aug 26, 2008 3.600 3.680 3.410 3.500 75,580 -0.10(-2.78%)
Aug 25, 2008 3.650 3.720 3.550 3.600 42,125 -0.03(-0.83%)
Aug 22, 2008 3.690 3.700 3.500 3.630 93,468 -0.16(-4.22%)
Aug 21, 2008 3.650 3.840 3.630 3.790 121,065 +0.26(+7.37%)
Aug 20, 2008 3.700 3.720 3.500 3.530 79,930 -0.13(-3.55%)
Aug 19, 2008 3.470 3.710 3.410 3.660 150,287 +0.21(+6.09%)
Aug 18, 2008 3.530 3.610 3.450 3.450 62,020 +0.02(+0.58%)
Aug 15, 2008 3.590 3.600 3.310 3.430 314,227 -0.31(-8.29%)
Aug 14, 2008 3.910 3.910 3.590 3.740 109,935 -0.17(-4.35%)
Aug 13, 2008 3.760 3.920 3.650 3.910 212,441 +0.28(+7.71%)
Aug 12, 2008 3.910 3.910 3.550 3.630 268,422 +0.01(+0.28%)
Aug 11, 2008 3.970 4.080 3.540 3.620 386,150 -0.33(-8.35%)
Aug 08, 2008 4.100 4.100 3.850 3.950 223,203 -0.16(-3.89%)
Aug 07, 2008 4.240 4.340 4.080 4.110 177,757 -0.17(-3.97%)
Aug 06, 2008 4.190 4.330 4.140 4.280 87,565 +0.20(+4.90%)
Aug 05, 2008 4.280 4.280 4.080 4.080 283,021 -0.14(-3.32%)
Aug 04, 2008 4.320 4.320 4.200 4.220 73,500 +0.00(+0.00%)
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.