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 (%)
Apr 30, 2020 11.90 12.10 11.10 11.24 1,215,024 -0.72(-6.02%)
Apr 29, 2020 11.41 12.01 11.24 11.96 1,334,317 +0.59(+5.19%)
Apr 28, 2020 10.83 11.45 10.69 11.37 1,113,716 +0.45(+4.12%)
Apr 27, 2020 10.80 10.95 10.40 10.92 934,207 +0.05(+0.46%)
Apr 24, 2020 10.93 11.05 10.32 10.87 904,825 +0.14(+1.30%)
Apr 23, 2020 10.70 11.28 10.47 10.73 1,296,157 +0.20(+1.90%)
Apr 22, 2020 10.40 10.70 10.39 10.53 768,755 +0.39(+3.85%)
Apr 21, 2020 9.670 10.22 9.620 10.14 816,626 -0.01(-0.10%)
Apr 20, 2020 9.870 10.52 9.850 10.15 1,014,811 +0.39(+4.00%)
Apr 17, 2020 10.12 10.29 9.750 9.760 864,253 -0.61(-5.88%)
Apr 16, 2020 10.53 10.68 10.12 10.37 932,254 -0.04(-0.38%)
Apr 15, 2020 10.37 10.76 10.08 10.41 974,241 -0.21(-1.98%)
Apr 14, 2020 11.20 11.79 10.32 10.62 1,895,187 -0.03(-0.28%)
Apr 13, 2020 9.890 10.77 9.320 10.65 1,337,366 +0.79(+8.01%)
Apr 09, 2020 9.860 9.860 9.860 0 +0.89(+9.92%)
Apr 08, 2020 9.170 9.380 8.930 8.970 488,426 -0.13(-1.43%)
Apr 07, 2020 9.500 9.760 8.990 9.100 1,126,927 -0.16(-1.73%)
Apr 06, 2020 8.880 9.400 8.770 9.260 1,024,662 +0.67(+7.80%)
Apr 03, 2020 8.890 9.230 8.480 8.590 792,416 -0.39(-4.34%)
Apr 02, 2020 9.050 9.410 8.890 8.980 944,736 +0.25(+2.86%)
Apr 01, 2020 8.620 9.040 8.330 8.730 848,774 +0.01(+0.11%)
Mar 31, 2020 9.180 9.430 8.700 8.720 1,099,824 -0.31(-3.43%)
Mar 30, 2020 9.490 9.860 8.650 9.030 1,540,617 -0.46(-4.85%)
Mar 27, 2020 9.870 10.10 9.230 9.490 818,989 -0.69(-6.78%)
Mar 26, 2020 10.74 11.13 9.930 10.18 1,160,902 -0.42(-3.96%)
Mar 25, 2020 10.22 11.24 9.860 10.60 1,505,520 +0.11(+1.05%)
Mar 24, 2020 10.43 10.67 9.550 10.49 2,494,085 +1.68(+19.07%)
Mar 23, 2020 8.500 9.260 7.870 8.810 1,505,469 +0.81(+10.13%)
Mar 20, 2020 8.720 8.840 7.890 8.000 1,092,478 -0.22(-2.68%)
Mar 19, 2020 7.860 9.360 6.940 8.220 2,045,328 +0.40(+5.12%)
Mar 18, 2020 8.590 9.490 7.750 7.820 2,161,016 -1.11(-12.43%)
Mar 17, 2020 7.520 9.480 7.520 8.930 3,049,002 +1.24(+16.12%)
Mar 16, 2020 5.690 8.150 5.300 7.690 3,136,854 +0.75(+10.81%)
Mar 13, 2020 8.210 8.250 6.850 6.940 3,024,399 -0.89(-11.37%)
Mar 12, 2020 7.970 9.170 7.480 7.830 2,240,634 -1.21(-13.38%)
Mar 11, 2020 10.05 10.08 8.850 9.040 1,333,307 -1.08(-10.67%)
Mar 10, 2020 10.20 10.31 9.610 10.12 1,011,872 +0.40(+4.12%)
Mar 09, 2020 10.10 10.39 9.380 9.720 1,304,134 -0.91(-8.56%)
Mar 06, 2020 10.99 10.99 10.19 10.63 1,133,283 -0.33(-3.01%)
Mar 05, 2020 10.90 11.15 10.60 10.96 876,828 +0.14(+1.29%)
Mar 04, 2020 10.85 10.91 10.42 10.82 748,408 +0.04(+0.37%)
Mar 03, 2020 10.92 11.34 10.40 10.78 2,119,445 +0.26(+2.47%)
Mar 02, 2020 10.53 10.83 10.22 10.52 982,004 +0.39(+3.85%)
Feb 28, 2020 9.530 10.48 9.240 10.13 2,528,418 -1.38(-11.99%)
Feb 27, 2020 12.57 12.59 11.49 11.51 911,051 -0.81(-6.57%)
Feb 26, 2020 12.30 12.68 12.06 12.32 800,370 -0.10(-0.81%)
Feb 25, 2020 12.75 13.07 12.41 12.42 1,031,960 -0.63(-4.83%)
Feb 24, 2020 13.72 13.72 12.88 13.05 1,329,543 -0.11(-0.84%)
Feb 21, 2020 13.21 13.30 13.01 13.16 909,088 +0.27(+2.09%)
Feb 20, 2020 12.47 13.39 12.36 12.89 2,057,172 +0.58(+4.71%)
Feb 19, 2020 13.46 13.49 12.25 12.31 2,231,075 -1.15(-8.54%)
Feb 18, 2020 12.98 13.64 12.92 13.46 965,022 +0.74(+5.82%)
Feb 14, 2020 12.72 12.72 12.72 0 -0.05(-0.39%)
Feb 13, 2020 12.97 13.06 12.71 12.77 590,464 +0.04(+0.31%)
Feb 12, 2020 12.90 12.90 12.72 12.73 427,209 -0.23(-1.77%)
Feb 11, 2020 13.01 13.11 12.66 12.96 428,534 -0.10(-0.77%)
Feb 10, 2020 12.84 13.18 12.70 13.06 468,282 +0.32(+2.51%)
Feb 07, 2020 13.16 13.34 12.73 12.74 530,968 -0.41(-3.12%)
Feb 06, 2020 13.09 13.28 12.88 13.15 517,183 +0.22(+1.70%)
Feb 05, 2020 12.67 13.10 12.64 12.93 561,781 +0.29(+2.29%)
Feb 04, 2020 12.85 12.94 12.44 12.64 617,476 -0.40(-3.07%)
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.