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

First Majestic Silver (TSX: FR )

9.810 +0.130 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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 6.530 559,378 -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%)
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.