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 (%)
Mar 31, 2023 9.770 10.05 9.690 9.750 1,295,036 +0.03(+0.31%)
Mar 30, 2023 9.500 9.780 9.420 9.720 587,503 +0.39(+4.18%)
Mar 29, 2023 9.330 9.550 9.300 9.330 493,652 -0.12(-1.27%)
Mar 28, 2023 9.170 9.510 9.070 9.450 624,078 +0.32(+3.50%)
Mar 27, 2023 8.660 9.150 8.550 9.130 821,207 +0.15(+1.67%)
Mar 24, 2023 9.030 9.120 8.830 8.980 793,884 +0.13(+1.47%)
Mar 23, 2023 8.590 8.970 8.460 8.850 1,134,387 +0.29(+3.39%)
Mar 22, 2023 7.900 8.630 7.860 8.560 1,814,053 +0.66(+8.35%)
Mar 21, 2023 8.720 8.770 7.590 7.900 3,247,813 -2.28(-22.40%)
Mar 20, 2023 10.11 10.26 9.910 10.18 828,072 +0.14(+1.39%)
Mar 17, 2023 9.680 10.19 9.560 10.04 1,632,606 +0.53(+5.57%)
Mar 16, 2023 9.500 9.650 9.290 9.510 1,035,030 +0.00(+0.00%)
Mar 15, 2023 9.890 9.950 9.350 9.510 982,457 -0.03(-0.31%)
Mar 14, 2023 9.320 9.590 9.060 9.540 942,461 +0.23(+2.47%)
Mar 13, 2023 8.930 9.470 8.930 9.310 1,683,603 +0.88(+10.44%)
Mar 10, 2023 8.490 8.740 8.420 8.430 1,012,944 +0.12(+1.44%)
Mar 09, 2023 8.280 8.380 8.210 8.310 817,092 +0.11(+1.34%)
Mar 08, 2023 8.490 8.540 8.090 8.200 909,834 -0.26(-3.07%)
Mar 07, 2023 8.650 8.660 8.350 8.460 786,753 -0.30(-3.42%)
Mar 06, 2023 8.850 8.960 8.690 8.760 674,844 -0.12(-1.35%)
Mar 03, 2023 8.670 8.900 8.600 8.880 573,738 +0.34(+3.98%)
Mar 02, 2023 8.450 8.580 8.410 8.540 492,810 -0.03(-0.35%)
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.