Toronto - Delayed Quote • CAD
First Majestic Silver Corp. (FR.TO)
At close: April 19 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 9.32 | 9.59 | 9.25 | 9.28 | 9.28 | 1,134,900 |
| Apr 18, 2024 | 9.51 | 9.73 | 9.28 | 9.33 | 9.33 | 919,000 |
| Apr 17, 2024 | 9.50 | 9.80 | 9.35 | 9.42 | 9.42 | 1,591,900 |
| Apr 16, 2024 | 9.94 | 9.94 | 9.29 | 9.46 | 9.46 | 2,488,500 |
| Apr 15, 2024 | 10.45 | 10.75 | 10.10 | 10.31 | 10.31 | 1,341,900 |
| Apr 12, 2024 | 11.42 | 11.58 | 10.19 | 10.37 | 10.37 | 2,736,200 |
| Apr 11, 2024 | 10.99 | 11.11 | 10.56 | 10.89 | 10.89 | 988,900 |
| Apr 10, 2024 | 10.37 | 11.34 | 10.27 | 10.81 | 10.81 | 1,641,300 |
| Apr 9, 2024 | 11.03 | 11.31 | 10.89 | 10.95 | 10.95 | 1,751,600 |
| Apr 8, 2024 | 10.81 | 11.12 | 10.40 | 10.80 | 10.80 | 1,776,600 |
| Apr 5, 2024 | 10.13 | 10.69 | 10.04 | 10.57 | 10.57 | 1,616,900 |
| Apr 4, 2024 | 9.95 | 10.42 | 9.84 | 10.18 | 10.18 | 2,048,900 |
| Apr 3, 2024 | 8.85 | 10.20 | 8.81 | 10.17 | 10.17 | 2,339,200 |
| Apr 2, 2024 | 8.54 | 8.74 | 8.43 | 8.74 | 8.74 | 1,034,500 |
| Apr 1, 2024 | 8.21 | 8.52 | 8.12 | 8.44 | 8.44 | 1,298,300 |
| Mar 28, 2024 | 7.66 | 8.02 | 7.55 | 7.95 | 7.95 | 993,500 |
| Mar 27, 2024 | 7.16 | 7.60 | 7.16 | 7.58 | 7.58 | 720,700 |
| Mar 26, 2024 | 7.40 | 7.46 | 7.14 | 7.14 | 7.14 | 609,300 |
| Mar 25, 2024 | 7.33 | 7.53 | 7.20 | 7.24 | 7.24 | 592,600 |
| Mar 22, 2024 | 7.31 | 7.44 | 7.22 | 7.27 | 7.27 | 454,900 |
| Mar 21, 2024 | 7.69 | 7.86 | 7.35 | 7.36 | 7.36 | 1,007,900 |
| Mar 20, 2024 | 7.12 | 7.63 | 7.09 | 7.53 | 7.53 | 863,200 |
| Mar 19, 2024 | 7.47 | 7.49 | 7.11 | 7.14 | 7.14 | 609,500 |
| Mar 18, 2024 | 7.63 | 7.65 | 7.49 | 7.56 | 7.56 | 400,600 |
| Mar 15, 2024 | 7.33 | 7.65 | 7.29 | 7.65 | 7.65 | 808,200 |
| Mar 14, 2024 | 7.36 | 7.38 | 7.22 | 7.30 | 7.30 | 588,000 |
| Mar 13, 2024 | 0.01 Dividend | |||||
| Mar 13, 2024 | 7.22 | 7.54 | 7.16 | 7.38 | 7.38 | 719,200 |
| Mar 12, 2024 | 7.16 | 7.28 | 7.01 | 7.27 | 7.26 | 709,900 |
| Mar 11, 2024 | 7.11 | 7.47 | 7.10 | 7.35 | 7.34 | 633,900 |
| Mar 8, 2024 | 7.21 | 7.28 | 7.02 | 7.17 | 7.16 | 780,800 |
| Mar 7, 2024 | 6.98 | 7.18 | 6.88 | 7.15 | 7.14 | 843,600 |
| Mar 6, 2024 | 6.76 | 6.98 | 6.76 | 6.89 | 6.88 | 904,400 |
| Mar 5, 2024 | 6.88 | 6.93 | 6.59 | 6.67 | 6.66 | 812,500 |
| Mar 4, 2024 | 6.52 | 6.79 | 6.49 | 6.78 | 6.77 | 1,072,300 |
| Mar 1, 2024 | 6.15 | 6.45 | 6.05 | 6.41 | 6.40 | 744,700 |
| Feb 29, 2024 | 6.12 | 6.27 | 6.09 | 6.11 | 6.10 | 602,600 |
| Feb 28, 2024 | 6.15 | 6.15 | 5.94 | 6.02 | 6.02 | 472,800 |
| Feb 27, 2024 | 6.27 | 6.30 | 6.19 | 6.23 | 6.22 | 479,100 |
| Feb 26, 2024 | 6.22 | 6.25 | 6.03 | 6.21 | 6.20 | 549,600 |
| Feb 23, 2024 | 5.98 | 6.30 | 5.78 | 6.29 | 6.28 | 716,300 |
| Feb 22, 2024 | 6.07 | 6.35 | 6.01 | 6.07 | 6.06 | 1,188,800 |
| Feb 21, 2024 | 6.12 | 6.12 | 5.96 | 6.03 | 6.03 | 526,800 |
| Feb 20, 2024 | 6.20 | 6.24 | 6.02 | 6.12 | 6.11 | 364,600 |
| Feb 16, 2024 | 6.08 | 6.23 | 6.03 | 6.15 | 6.14 | 518,200 |
| Feb 15, 2024 | 5.94 | 6.13 | 5.93 | 6.11 | 6.10 | 576,300 |
| Feb 14, 2024 | 5.75 | 5.86 | 5.67 | 5.84 | 5.84 | 411,700 |
| Feb 13, 2024 | 6.08 | 6.08 | 5.67 | 5.74 | 5.74 | 980,800 |
| Feb 12, 2024 | 6.19 | 6.29 | 6.15 | 6.19 | 6.18 | 268,600 |
| Feb 9, 2024 | 6.23 | 6.24 | 6.12 | 6.18 | 6.17 | 292,100 |
| Feb 8, 2024 | 6.27 | 6.34 | 6.23 | 6.27 | 6.26 | 292,000 |
| Feb 7, 2024 | 6.34 | 6.45 | 6.29 | 6.30 | 6.29 | 378,500 |
| Feb 6, 2024 | 6.26 | 6.43 | 6.24 | 6.38 | 6.37 | 297,600 |
| Feb 5, 2024 | 6.30 | 6.37 | 6.18 | 6.24 | 6.23 | 471,600 |
| Feb 2, 2024 | 6.35 | 6.48 | 6.23 | 6.46 | 6.45 | 666,300 |
| Feb 1, 2024 | 6.32 | 6.59 | 6.28 | 6.58 | 6.57 | 669,100 |
| Jan 31, 2024 | 6.25 | 6.36 | 6.20 | 6.23 | 6.22 | 683,400 |
| Jan 30, 2024 | 6.25 | 6.37 | 6.14 | 6.26 | 6.25 | 734,600 |
| Jan 29, 2024 | 6.60 | 6.60 | 6.10 | 6.18 | 6.17 | 1,402,900 |
| Jan 26, 2024 | 6.55 | 6.62 | 6.48 | 6.53 | 6.52 | 325,800 |
| Jan 25, 2024 | 6.61 | 6.64 | 6.51 | 6.57 | 6.56 | 389,500 |
| Jan 24, 2024 | 6.82 | 6.89 | 6.45 | 6.53 | 6.52 | 565,300 |
| Jan 23, 2024 | 6.66 | 6.77 | 6.49 | 6.68 | 6.67 | 506,700 |
| Jan 22, 2024 | 6.16 | 6.67 | 6.11 | 6.58 | 6.57 | 611,600 |
| Jan 19, 2024 | 6.33 | 6.35 | 6.12 | 6.34 | 6.33 | 608,100 |
| Jan 18, 2024 | 6.33 | 6.36 | 6.18 | 6.29 | 6.28 | 674,000 |
| Jan 17, 2024 | 6.75 | 6.76 | 6.34 | 6.37 | 6.36 | 1,487,100 |
| Jan 16, 2024 | 7.31 | 7.33 | 6.79 | 6.82 | 6.81 | 1,337,300 |
| Jan 15, 2024 | 7.38 | 7.51 | 7.38 | 7.41 | 7.40 | 102,700 |
| Jan 12, 2024 | 7.40 | 7.74 | 7.40 | 7.53 | 7.52 | 907,700 |
| Jan 11, 2024 | 7.31 | 7.37 | 6.98 | 7.12 | 7.11 | 668,400 |
| Jan 10, 2024 | 7.31 | 7.39 | 7.17 | 7.33 | 7.32 | 512,100 |
| Jan 9, 2024 | 7.43 | 7.43 | 7.29 | 7.31 | 7.30 | 408,500 |
| Jan 8, 2024 | 7.40 | 7.50 | 7.29 | 7.37 | 7.36 | 486,300 |
| Jan 5, 2024 | 7.53 | 7.69 | 7.36 | 7.46 | 7.45 | 699,600 |
| Jan 4, 2024 | 7.42 | 7.55 | 7.36 | 7.52 | 7.51 | 550,400 |
| Jan 3, 2024 | 7.58 | 7.67 | 7.37 | 7.42 | 7.41 | 881,500 |
| Jan 2, 2024 | 8.14 | 8.23 | 7.93 | 7.98 | 7.97 | 589,100 |
| Dec 29, 2023 | 8.10 | 8.22 | 7.99 | 8.13 | 8.12 | 534,600 |
| Dec 28, 2023 | 8.38 | 8.49 | 8.19 | 8.19 | 8.18 | 490,900 |
| Dec 27, 2023 | 8.31 | 8.58 | 8.30 | 8.48 | 8.47 | 751,300 |
| Dec 22, 2023 | 8.60 | 8.74 | 8.25 | 8.30 | 8.29 | 813,700 |
| Dec 21, 2023 | 8.30 | 8.53 | 8.19 | 8.40 | 8.39 | 510,000 |
| Dec 20, 2023 | 8.56 | 8.58 | 8.15 | 8.16 | 8.15 | 686,600 |
| Dec 19, 2023 | 8.14 | 8.67 | 8.05 | 8.51 | 8.50 | 805,000 |
| Dec 18, 2023 | 8.23 | 8.27 | 8.07 | 8.13 | 8.12 | 403,000 |
| Dec 15, 2023 | 8.34 | 8.38 | 8.08 | 8.19 | 8.18 | 1,006,300 |
| Dec 14, 2023 | 8.42 | 8.74 | 8.35 | 8.41 | 8.40 | 855,400 |
| Dec 13, 2023 | 7.39 | 8.25 | 7.36 | 8.25 | 8.24 | 790,300 |
| Dec 12, 2023 | 7.79 | 7.79 | 7.38 | 7.44 | 7.43 | 612,600 |
| Dec 11, 2023 | 7.60 | 7.78 | 7.50 | 7.76 | 7.75 | 536,200 |
| Dec 8, 2023 | 7.82 | 7.94 | 7.67 | 7.77 | 7.76 | 566,300 |
| Dec 7, 2023 | 8.07 | 8.13 | 7.93 | 8.05 | 8.04 | 393,800 |
| Dec 6, 2023 | 8.20 | 8.24 | 8.01 | 8.02 | 8.01 | 344,000 |
| Dec 5, 2023 | 8.19 | 8.28 | 7.94 | 8.11 | 8.10 | 569,000 |
| Dec 4, 2023 | 8.29 | 8.42 | 8.05 | 8.25 | 8.24 | 892,700 |
| Dec 1, 2023 | 8.03 | 8.46 | 7.96 | 8.46 | 8.45 | 673,800 |
| Nov 30, 2023 | 7.99 | 8.12 | 7.85 | 8.11 | 8.10 | 960,100 |
| Nov 29, 2023 | 8.04 | 8.07 | 7.93 | 8.05 | 8.04 | 451,500 |
| Nov 28, 2023 | 7.92 | 8.05 | 7.82 | 8.05 | 8.04 | 654,500 |
| Nov 27, 2023 | 7.88 | 7.95 | 7.69 | 7.89 | 7.88 | 673,900 |
| Nov 24, 2023 | 7.45 | 7.81 | 7.45 | 7.63 | 7.62 | 394,400 |
| Nov 23, 2023 | 7.49 | 7.49 | 7.40 | 7.44 | 7.43 | 36,800 |
| Nov 22, 2023 | 7.48 | 7.56 | 7.33 | 7.46 | 7.45 | 468,500 |
| Nov 21, 2023 | 7.37 | 7.65 | 7.37 | 7.52 | 7.51 | 676,400 |
| Nov 20, 2023 | 7.04 | 7.24 | 7.01 | 7.19 | 7.18 | 393,500 |
| Nov 17, 2023 | 7.28 | 7.33 | 7.05 | 7.19 | 7.18 | 751,100 |
| Nov 16, 2023 | 7.17 | 7.41 | 7.13 | 7.26 | 7.25 | 718,800 |
| Nov 15, 2023 | 6.91 | 7.03 | 6.78 | 7.01 | 7.00 | 428,200 |
| Nov 14, 2023 | 0.01 Dividend | |||||
| Nov 14, 2023 | 6.49 | 6.90 | 6.46 | 6.86 | 6.85 | 644,300 |
| Nov 13, 2023 | 6.29 | 6.64 | 6.27 | 6.32 | 6.31 | 633,000 |
| Nov 10, 2023 | 6.35 | 6.40 | 6.23 | 6.32 | 6.31 | 476,300 |
| Nov 9, 2023 | 6.61 | 6.87 | 6.42 | 6.43 | 6.42 | 549,300 |
| Nov 8, 2023 | 6.55 | 6.78 | 6.55 | 6.55 | 6.54 | 763,300 |
| Nov 7, 2023 | 6.25 | 6.65 | 6.13 | 6.57 | 6.56 | 1,013,300 |
| Nov 6, 2023 | 6.53 | 6.69 | 6.35 | 6.35 | 6.34 | 1,029,000 |
| Nov 3, 2023 | 6.23 | 6.76 | 6.13 | 6.63 | 6.62 | 1,565,000 |
| Nov 2, 2023 | 7.11 | 7.17 | 6.05 | 6.10 | 6.09 | 2,864,900 |
| Nov 1, 2023 | 7.16 | 7.26 | 7.08 | 7.21 | 7.20 | 610,800 |
| Oct 31, 2023 | 7.44 | 7.61 | 7.14 | 7.14 | 7.13 | 1,367,600 |
| Oct 30, 2023 | 7.67 | 7.71 | 7.45 | 7.53 | 7.52 | 468,200 |
| Oct 27, 2023 | 7.47 | 7.61 | 7.29 | 7.58 | 7.57 | 516,100 |
| Oct 26, 2023 | 7.42 | 7.50 | 7.26 | 7.45 | 7.44 | 551,900 |
| Oct 25, 2023 | 7.49 | 7.79 | 7.40 | 7.40 | 7.39 | 637,400 |
| Oct 24, 2023 | 7.41 | 7.64 | 7.41 | 7.55 | 7.54 | 408,700 |
| Oct 23, 2023 | 7.56 | 7.70 | 7.26 | 7.50 | 7.49 | 460,800 |
| Oct 20, 2023 | 7.81 | 8.01 | 7.61 | 7.63 | 7.62 | 764,600 |
| Oct 19, 2023 | 7.70 | 7.80 | 7.58 | 7.76 | 7.75 | 561,500 |
| Oct 18, 2023 | 7.86 | 8.04 | 7.65 | 7.70 | 7.69 | 903,700 |
| Oct 17, 2023 | 7.36 | 7.75 | 7.36 | 7.75 | 7.74 | 630,900 |
| Oct 16, 2023 | 7.30 | 7.42 | 7.21 | 7.36 | 7.35 | 554,600 |
| Oct 13, 2023 | 6.96 | 7.51 | 6.88 | 7.35 | 7.34 | 1,156,700 |
| Oct 12, 2023 | 6.92 | 7.01 | 6.64 | 6.73 | 6.72 | 567,700 |
| Oct 11, 2023 | 7.01 | 7.14 | 6.88 | 6.96 | 6.95 | 693,100 |
| Oct 10, 2023 | 7.03 | 7.09 | 6.90 | 6.92 | 6.91 | 501,100 |
| Oct 6, 2023 | 6.97 | 7.19 | 6.93 | 7.13 | 7.12 | 518,600 |
| Oct 5, 2023 | 6.87 | 6.97 | 6.83 | 6.94 | 6.93 | 396,700 |
| Oct 4, 2023 | 7.04 | 7.06 | 6.83 | 6.90 | 6.89 | 402,100 |
| Oct 3, 2023 | 6.77 | 7.08 | 6.75 | 7.05 | 7.04 | 663,500 |
| Oct 2, 2023 | 6.83 | 6.85 | 6.62 | 6.76 | 6.75 | 610,200 |
| Sep 29, 2023 | 7.00 | 7.17 | 6.86 | 6.96 | 6.95 | 960,800 |
| Sep 28, 2023 | 6.64 | 6.86 | 6.59 | 6.85 | 6.84 | 526,300 |
| Sep 27, 2023 | 6.56 | 6.68 | 6.51 | 6.64 | 6.63 | 421,600 |
| Sep 26, 2023 | 6.75 | 6.79 | 6.56 | 6.57 | 6.56 | 463,400 |
| Sep 25, 2023 | 6.85 | 6.85 | 6.74 | 6.79 | 6.78 | 643,700 |
| Sep 22, 2023 | 7.04 | 7.12 | 6.87 | 6.89 | 6.88 | 924,800 |
| Sep 21, 2023 | 7.01 | 7.09 | 6.92 | 6.93 | 6.92 | 563,500 |
| Sep 20, 2023 | 7.21 | 7.30 | 7.13 | 7.15 | 7.14 | 804,200 |
| Sep 19, 2023 | 7.55 | 7.57 | 7.18 | 7.18 | 7.17 | 661,000 |
| Sep 18, 2023 | 7.86 | 7.86 | 7.57 | 7.59 | 7.58 | 668,000 |
| Sep 15, 2023 | 7.73 | 7.97 | 7.70 | 7.88 | 7.87 | 1,648,200 |
| Sep 14, 2023 | 7.50 | 7.69 | 7.41 | 7.58 | 7.57 | 351,200 |
| Sep 13, 2023 | 7.44 | 7.57 | 7.42 | 7.50 | 7.49 | 285,100 |
| Sep 12, 2023 | 7.50 | 7.63 | 7.45 | 7.46 | 7.45 | 273,800 |
| Sep 11, 2023 | 7.66 | 7.80 | 7.54 | 7.58 | 7.57 | 262,800 |
| Sep 8, 2023 | 7.69 | 7.79 | 7.53 | 7.53 | 7.52 | 325,200 |
| Sep 7, 2023 | 7.73 | 7.77 | 7.65 | 7.65 | 7.64 | 474,500 |
| Sep 6, 2023 | 7.80 | 7.95 | 7.75 | 7.75 | 7.74 | 398,800 |
| Sep 5, 2023 | 8.00 | 8.12 | 7.80 | 7.90 | 7.89 | 545,200 |
| Sep 1, 2023 | 8.39 | 8.46 | 8.10 | 8.11 | 8.10 | 345,900 |
| Aug 31, 2023 | 8.44 | 8.46 | 8.27 | 8.29 | 8.28 | 510,100 |
| Aug 30, 2023 | 8.59 | 8.66 | 8.39 | 8.47 | 8.45 | 488,200 |
| Aug 29, 2023 | 8.36 | 8.55 | 8.32 | 8.53 | 8.51 | 536,200 |
| Aug 28, 2023 | 8.10 | 8.46 | 8.08 | 8.36 | 8.35 | 447,400 |
| Aug 25, 2023 | 8.15 | 8.20 | 7.97 | 8.06 | 8.05 | 383,700 |
| Aug 24, 2023 | 8.13 | 8.40 | 8.07 | 8.13 | 8.12 | 535,400 |
| Aug 23, 2023 | 8.18 | 8.38 | 8.12 | 8.19 | 8.18 | 931,000 |
| Aug 22, 2023 | 8.03 | 8.07 | 7.89 | 8.05 | 8.04 | 273,500 |
| Aug 21, 2023 | 7.96 | 8.03 | 7.83 | 7.98 | 7.97 | 422,600 |
| Aug 18, 2023 | 7.90 | 7.97 | 7.81 | 7.95 | 7.94 | 370,600 |
| Aug 17, 2023 | 8.02 | 8.03 | 7.81 | 7.91 | 7.90 | 392,400 |
| Aug 16, 2023 | 7.91 | 8.00 | 7.83 | 7.85 | 7.84 | 373,700 |
| Aug 15, 2023 | 0.01 Dividend | |||||
| Aug 15, 2023 | 8.23 | 8.24 | 7.93 | 7.97 | 7.96 | 429,100 |
| Aug 14, 2023 | 8.47 | 8.49 | 8.22 | 8.30 | 8.28 | 457,800 |
| Aug 11, 2023 | 8.15 | 8.60 | 8.15 | 8.57 | 8.55 | 563,400 |
| Aug 10, 2023 | 8.12 | 8.21 | 7.95 | 8.18 | 8.16 | 470,800 |
| Aug 9, 2023 | 8.04 | 8.14 | 8.02 | 8.08 | 8.06 | 466,700 |
| Aug 8, 2023 | 7.84 | 8.08 | 7.79 | 8.05 | 8.03 | 424,200 |
| Aug 4, 2023 | 8.04 | 8.31 | 8.04 | 8.14 | 8.12 | 557,500 |
| Aug 3, 2023 | 8.13 | 8.13 | 7.83 | 7.94 | 7.92 | 735,500 |
| Aug 2, 2023 | 8.47 | 8.47 | 8.11 | 8.25 | 8.23 | 663,000 |
| Aug 1, 2023 | 8.59 | 8.60 | 8.42 | 8.53 | 8.51 | 620,800 |
| Jul 31, 2023 | 8.50 | 8.98 | 8.49 | 8.80 | 8.78 | 595,600 |
| Jul 28, 2023 | 8.40 | 8.54 | 8.35 | 8.45 | 8.43 | 649,700 |
| Jul 27, 2023 | 8.83 | 8.84 | 8.32 | 8.33 | 8.31 | 776,400 |
| Jul 26, 2023 | 8.89 | 8.97 | 8.75 | 8.97 | 8.95 | 448,900 |
| Jul 25, 2023 | 8.75 | 8.87 | 8.69 | 8.82 | 8.80 | 423,600 |
| Jul 24, 2023 | 8.99 | 9.03 | 8.71 | 8.73 | 8.71 | 521,900 |
| Jul 21, 2023 | 8.98 | 9.05 | 8.89 | 9.02 | 9.00 | 735,200 |
| Jul 20, 2023 | 9.15 | 9.23 | 8.96 | 8.96 | 8.94 | 518,000 |
| Jul 19, 2023 | 9.15 | 9.32 | 9.06 | 9.20 | 9.18 | 551,400 |
| Jul 18, 2023 | 8.91 | 9.21 | 8.84 | 9.10 | 9.08 | 774,900 |
| Jul 17, 2023 | 8.56 | 8.78 | 8.44 | 8.74 | 8.72 | 472,500 |
| Jul 14, 2023 | 8.41 | 8.76 | 8.36 | 8.63 | 8.61 | 639,400 |
| Jul 13, 2023 | 8.48 | 8.55 | 8.34 | 8.44 | 8.42 | 773,400 |
| Jul 12, 2023 | 7.90 | 8.39 | 7.90 | 8.37 | 8.35 | 1,104,300 |
| Jul 11, 2023 | 7.77 | 7.85 | 7.66 | 7.69 | 7.67 | 479,600 |
| Jul 10, 2023 | 7.37 | 7.75 | 7.37 | 7.71 | 7.69 | 376,000 |
| Jul 7, 2023 | 7.41 | 7.57 | 7.37 | 7.43 | 7.41 | 265,800 |
| Jul 6, 2023 | 7.49 | 7.50 | 7.33 | 7.34 | 7.32 | 372,700 |
| Jul 5, 2023 | 7.74 | 7.75 | 7.50 | 7.52 | 7.50 | 373,600 |
| Jul 4, 2023 | 7.56 | 7.76 | 7.50 | 7.73 | 7.71 | 210,200 |
| Jun 30, 2023 | 7.25 | 7.49 | 7.22 | 7.49 | 7.47 | 411,000 |
| Jun 29, 2023 | 7.08 | 7.26 | 7.07 | 7.21 | 7.19 | 419,800 |
| Jun 28, 2023 | 7.13 | 7.20 | 7.08 | 7.14 | 7.12 | 315,700 |
| Jun 27, 2023 | 7.27 | 7.34 | 7.07 | 7.14 | 7.12 | 345,000 |
| Jun 26, 2023 | 7.11 | 7.25 | 7.04 | 7.23 | 7.21 | 342,100 |
| Jun 23, 2023 | 7.13 | 7.26 | 7.01 | 7.04 | 7.02 | 318,100 |
| Jun 22, 2023 | 7.00 | 7.03 | 6.90 | 7.02 | 7.00 | 517,600 |
| Jun 21, 2023 | 7.10 | 7.12 | 7.03 | 7.04 | 7.02 | 383,400 |
| Jun 20, 2023 | 7.27 | 7.30 | 7.13 | 7.15 | 7.13 | 566,500 |
| Jun 19, 2023 | 7.34 | 7.41 | 7.34 | 7.34 | 7.32 | 132,100 |
| Jun 16, 2023 | 7.42 | 7.52 | 7.31 | 7.36 | 7.34 | 2,215,300 |
| Jun 15, 2023 | 7.34 | 7.40 | 7.29 | 7.36 | 7.34 | 381,600 |
| Jun 14, 2023 | 7.62 | 7.65 | 7.35 | 7.44 | 7.42 | 414,500 |
| Jun 13, 2023 | 7.68 | 7.77 | 7.48 | 7.48 | 7.46 | 446,100 |
| Jun 12, 2023 | 7.63 | 7.65 | 7.55 | 7.63 | 7.61 | 268,900 |
| Jun 9, 2023 | 7.80 | 7.84 | 7.65 | 7.65 | 7.63 | 339,800 |
| Jun 8, 2023 | 7.83 | 7.98 | 7.81 | 7.83 | 7.81 | 397,200 |
| Jun 7, 2023 | 7.84 | 8.02 | 7.69 | 7.69 | 7.67 | 498,900 |
| Jun 6, 2023 | 7.90 | 7.91 | 7.73 | 7.85 | 7.83 | 512,200 |
| Jun 5, 2023 | 7.95 | 7.97 | 7.88 | 7.90 | 7.88 | 405,800 |
| Jun 2, 2023 | 8.11 | 8.24 | 7.90 | 7.94 | 7.92 | 423,200 |
| Jun 1, 2023 | 7.87 | 8.21 | 7.86 | 8.09 | 8.07 | 467,900 |
| May 31, 2023 | 7.70 | 7.86 | 7.68 | 7.86 | 7.84 | 1,326,000 |
| May 30, 2023 | 7.89 | 7.89 | 7.65 | 7.73 | 7.71 | 406,500 |
| May 29, 2023 | 7.82 | 7.85 | 7.77 | 7.80 | 7.78 | 110,200 |
| May 26, 2023 | 8.05 | 8.06 | 7.79 | 7.82 | 7.80 | 541,000 |
| May 25, 2023 | 8.05 | 8.06 | 7.84 | 7.84 | 7.82 | 737,500 |
| May 24, 2023 | 8.28 | 8.28 | 8.07 | 8.08 | 8.06 | 528,000 |
| May 23, 2023 | 8.23 | 8.33 | 8.14 | 8.28 | 8.26 | 523,300 |
| May 19, 2023 | 8.37 | 8.52 | 8.32 | 8.39 | 8.37 | 507,400 |
| May 18, 2023 | 8.30 | 8.37 | 8.14 | 8.31 | 8.29 | 393,600 |
| May 17, 2023 | 0.01 Dividend | |||||
| May 17, 2023 | 8.40 | 8.52 | 8.28 | 8.46 | 8.44 | 422,000 |
| May 16, 2023 | 8.57 | 8.60 | 8.41 | 8.45 | 8.42 | 327,300 |
| May 15, 2023 | 8.60 | 8.78 | 8.59 | 8.67 | 8.64 | 369,100 |
| May 12, 2023 | 8.54 | 8.69 | 8.49 | 8.61 | 8.58 | 490,100 |
| May 11, 2023 | 8.83 | 8.98 | 8.56 | 8.59 | 8.56 | 652,600 |
| May 10, 2023 | 9.18 | 9.18 | 8.84 | 9.01 | 8.98 | 373,400 |
| May 9, 2023 | 9.13 | 9.21 | 9.10 | 9.15 | 9.12 | 322,300 |
| May 8, 2023 | 9.15 | 9.31 | 9.03 | 9.18 | 9.15 | 491,900 |
| May 5, 2023 | 9.15 | 9.17 | 8.76 | 9.15 | 9.12 | 1,016,100 |
| May 4, 2023 | 9.48 | 9.73 | 9.34 | 9.48 | 9.45 | 1,154,100 |
| May 3, 2023 | 9.60 | 9.64 | 9.34 | 9.45 | 9.42 | 936,000 |
| May 2, 2023 | 9.34 | 9.73 | 9.20 | 9.65 | 9.62 | 941,300 |
| May 1, 2023 | 9.81 | 9.85 | 9.36 | 9.36 | 9.33 | 709,000 |
| Apr 28, 2023 | 9.61 | 9.73 | 9.50 | 9.57 | 9.54 | 2,433,900 |
| Apr 27, 2023 | 9.51 | 9.62 | 9.31 | 9.62 | 9.59 | 633,600 |
| Apr 26, 2023 | 9.73 | 9.81 | 9.53 | 9.56 | 9.53 | 473,700 |
| Apr 25, 2023 | 9.63 | 9.63 | 9.34 | 9.63 | 9.60 | 512,700 |
| Apr 24, 2023 | 9.67 | 9.74 | 9.56 | 9.64 | 9.61 | 749,900 |
| Apr 21, 2023 | 9.77 | 9.87 | 9.52 | 9.72 | 9.69 | 841,200 |
| Apr 20, 2023 | 9.58 | 9.84 | 9.58 | 9.77 | 9.74 | 786,400 |
| Apr 19, 2023 | 9.50 | 9.73 | 9.40 | 9.53 | 9.50 | 823,300 |
Related Tickers
SVM.TO Silvercorp Metals Inc.
4.9300
+0.82%
MAG.TO MAG Silver Corp.
17.07
+1.91%
DV.V Dolly Varden Silver Corporation
0.9400
0.00%
DSV.TO Discovery Silver Corp.
1.0100
+8.60%
AYA.TO Aya Gold & Silver Inc.
14.80
+5.11%
KTN.V Kootenay Silver Inc.
1.1700
-2.50%
IPT.V IMPACT Silver Corp.
0.3100
+3.33%
BIG.V Hercules Silver Corp.
0.8100
0.00%
MAG MAG Silver Corp.
12.40
+1.97%
GSVR.V Guanajuato Silver Company Ltd.
0.2450
-2.00%