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 31, 2016 13.20 14.02 13.19 13.64 1,901,447 +0.60(+4.60%)
May 30, 2016 13.05 13.17 12.84 13.04 801,084 -0.45(-3.34%)
May 27, 2016 14.07 14.21 13.39 13.49 1,611,683 -0.63(-4.46%)
May 26, 2016 14.75 14.84 13.93 14.12 1,899,944 -0.21(-1.47%)
May 25, 2016 13.74 14.42 13.22 14.33 2,202,491 +0.53(+3.84%)
May 24, 2016 14.50 14.80 13.68 13.80 1,454,830 -1.24(-8.24%)
May 20, 2016 15.04 15.04 15.04 0 +0.02(+0.13%)
May 19, 2016 14.01 15.27 13.57 15.02 2,783,413 +0.47(+3.23%)
May 18, 2016 15.27 15.63 14.48 14.55 2,890,278 -1.03(-6.61%)
May 17, 2016 14.99 15.78 14.59 15.58 3,009,474 +1.10(+7.60%)
May 16, 2016 14.05 14.73 14.05 14.48 1,985,890 +0.65(+4.70%)
May 13, 2016 13.75 13.98 13.56 13.83 2,128,795 -0.02(-0.14%)
May 12, 2016 13.39 13.97 13.32 13.85 1,902,456 +0.40(+2.97%)
May 11, 2016 13.30 13.99 12.97 13.45 2,127,137 +0.70(+5.49%)
May 10, 2016 12.22 12.83 12.12 12.75 1,299,841 +0.56(+4.59%)
May 09, 2016 12.75 12.76 12.07 12.19 1,151,715 -1.19(-8.89%)
May 06, 2016 12.91 13.58 12.83 13.38 1,836,563 +0.77(+6.11%)
May 05, 2016 12.33 12.68 12.30 12.61 1,134,849 +0.49(+4.04%)
May 04, 2016 12.39 12.88 12.07 12.12 1,775,507 -0.47(-3.73%)
May 03, 2016 12.67 12.91 12.30 12.59 1,052,710 -0.10(-0.79%)
May 02, 2016 13.53 13.53 12.51 12.69 1,702,897 -0.67(-5.01%)
Apr 29, 2016 12.84 13.44 12.84 13.36 2,537,407 +0.79(+6.28%)
Apr 28, 2016 12.70 12.91 12.33 12.57 1,639,227 -0.01(-0.08%)
Apr 27, 2016 12.40 12.78 12.25 12.58 1,994,131 +0.43(+3.54%)
Apr 26, 2016 11.47 12.18 11.36 12.15 1,411,733 +0.79(+6.95%)
Apr 25, 2016 11.11 11.80 11.11 11.36 1,310,011 +0.07(+0.62%)
Apr 22, 2016 11.95 12.19 11.11 11.29 3,371,386 -0.94(-7.69%)
Apr 21, 2016 12.74 12.74 11.82 12.23 2,034,148 +0.17(+1.41%)
Apr 20, 2016 12.44 13.02 11.90 12.06 2,322,703 -0.44(-3.52%)
Apr 19, 2016 11.77 12.57 11.68 12.50 1,675,943 +1.60(+14.68%)
Apr 18, 2016 10.75 11.00 10.56 10.90 1,011,886 +0.35(+3.32%)
Apr 15, 2016 9.870 10.59 9.740 10.55 1,064,541 +0.84(+8.65%)
Apr 14, 2016 9.940 10.17 9.430 9.710 768,502 -0.20(-2.02%)
Apr 13, 2016 9.800 10.24 9.750 9.910 1,167,377 +0.05(+0.51%)
Apr 12, 2016 9.890 10.05 9.690 9.860 1,427,146 +0.10(+1.02%)
Apr 11, 2016 9.080 9.810 9.080 9.760 1,743,965 +0.84(+9.42%)
Apr 08, 2016 8.620 8.990 8.530 8.920 1,043,520 +0.28(+3.24%)
Apr 07, 2016 8.550 8.780 8.510 8.640 901,341 +0.27(+3.23%)
Apr 06, 2016 8.370 8.450 8.220 8.370 590,064 -0.10(-1.18%)
Apr 05, 2016 8.420 8.500 8.190 8.470 690,703 +0.28(+3.42%)
Apr 04, 2016 8.440 8.450 8.080 8.190 573,902 -0.26(-3.08%)
Apr 01, 2016 8.180 8.480 7.920 8.450 1,042,611 +0.03(+0.36%)
Mar 31, 2016 8.920 8.920 8.280 8.420 1,544,452 -0.31(-3.55%)
Mar 30, 2016 8.900 9.030 8.510 8.730 1,054,066 -0.26(-2.89%)
Mar 29, 2016 8.560 9.080 8.450 8.990 1,211,654 +0.35(+4.05%)
Mar 28, 2016 8.850 8.870 8.330 8.640 868,299 -0.15(-1.71%)
Mar 24, 2016 8.790 8.790 8.790 0 +0.39(+4.64%)
Mar 23, 2016 8.450 8.670 8.210 8.400 1,310,007 -0.43(-4.87%)
Mar 22, 2016 9.190 9.220 8.710 8.830 1,997,174 -0.18(-2.00%)
Mar 21, 2016 8.740 9.110 8.670 9.010 2,472,827 +0.26(+2.97%)
Mar 18, 2016 8.490 8.900 8.390 8.750 4,564,069 +0.39(+4.67%)
Mar 17, 2016 8.410 9.050 8.230 8.360 4,228,526 +0.18(+2.20%)
Mar 16, 2016 7.570 8.240 7.430 8.180 1,298,802 +0.45(+5.82%)
Mar 15, 2016 7.450 7.740 7.320 7.730 1,154,131 +0.25(+3.34%)
Mar 14, 2016 7.590 7.960 7.260 7.480 2,044,731 -0.11(-1.45%)
Mar 11, 2016 7.700 7.790 7.320 7.590 1,262,311 -0.06(-0.78%)
Mar 10, 2016 7.200 7.740 7.200 7.650 1,655,305 +0.59(+8.36%)
Mar 09, 2016 6.900 7.190 6.720 7.060 979,327 -0.02(-0.28%)
Mar 08, 2016 7.230 7.320 6.870 7.080 1,435,227 -0.02(-0.28%)
Mar 07, 2016 6.780 7.250 6.780 7.100 1,813,741 +0.60(+9.23%)
Mar 04, 2016 6.440 7.150 6.320 6.500 1,583,851 +0.15(+2.36%)
Mar 03, 2016 5.980 6.420 5.970 6.350 820,124 +0.38(+6.37%)
Mar 02, 2016 5.800 6.020 5.800 5.970 1,287,065 +0.16(+2.75%)
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.