U.S. Markets closed

First Majestic Silver Corp. (FR.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
11.11+0.34 (+3.16%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201710.9811.1510.9111.1111.11531,200
Jun 22, 201710.6610.8410.6210.7710.77494,900
Jun 21, 201710.3210.6410.3110.5110.51447,700
Jun 20, 201710.2310.3410.1310.3110.31436,100
Jun 19, 20179.9810.369.9510.2010.20563,100
Jun 16, 201710.3210.4510.0010.1110.111,041,800
Jun 15, 201710.4110.6510.2710.3210.32792,300
Jun 14, 201711.4411.5010.4010.5210.521,192,800
Jun 13, 201710.8611.2010.7111.1411.14904,900
Jun 12, 201711.0511.2410.9210.9310.93707,000
Jun 09, 201711.2711.4311.1511.1911.19776,000
Jun 08, 201711.6011.7511.4111.5611.56723,300
Jun 07, 201711.8411.9911.6511.7811.78886,400
Jun 06, 201711.3312.0311.3312.0112.011,325,500
Jun 05, 201711.1511.2210.8811.0811.08641,600
Jun 02, 201711.2911.3411.0611.1211.12558,000
Jun 01, 201711.1811.3911.0711.1311.13754,900
May 31, 201711.3711.4311.1211.3011.30599,600
May 30, 201711.5011.6511.3311.3711.37518,900
May 29, 201711.6411.7911.6011.6111.6167,900
May 26, 201711.9012.0211.6611.7111.71630,700
May 25, 201711.8511.9411.6011.6811.68552,600
May 24, 201711.7411.9911.5211.9211.921,084,000
May 23, 201712.1812.3811.7511.7711.77751,300
May 19, 201712.1912.2511.9712.0612.06852,400
May 18, 201712.2012.2011.7411.9211.92827,300
May 17, 201712.4012.7212.3512.5212.521,175,900
May 16, 201712.1012.2212.0412.1612.16915,200
May 15, 201712.2212.2211.8312.0212.02783,900
May 12, 201711.6311.9911.6311.9311.93829,800
May 11, 201710.8811.4810.8811.4311.43716,900
May 10, 201710.4110.8510.3810.7610.76927,400
May 09, 201710.2010.3410.1010.2210.22665,400
May 08, 201710.2610.4110.1810.3810.38554,900
May 05, 20179.9310.309.9110.2210.221,025,300
May 04, 201710.6010.629.709.849.841,740,900
May 03, 201710.8411.0210.7310.7610.76831,700
May 02, 201710.8211.0810.7910.9010.90542,400
May 01, 201711.0011.1810.7110.8810.88893,400
Apr 28, 201711.0111.2210.8911.1011.10903,400
Apr 27, 201711.2511.2510.9010.9510.95764,300
Apr 26, 201710.9111.3910.8411.2511.25886,300
Apr 25, 201711.3411.4810.8010.9910.99883,100
Apr 24, 201711.5111.7111.4211.5011.50906,200
Apr 21, 201711.8312.0411.7411.8311.83813,200
Apr 20, 201711.7011.8911.5811.8211.82653,700
Apr 19, 201712.1612.2011.5711.6911.691,147,500
Apr 18, 201712.1012.3411.9412.3012.301,035,900
Apr 17, 201712.4812.5412.1512.2812.28889,800
Apr 13, 201712.4012.7012.3312.4812.481,147,800
Apr 12, 201712.2412.2911.9812.2512.25937,900
Apr 11, 201711.7012.4011.6312.2612.261,012,500
Apr 10, 201711.5211.6411.2011.5711.57811,400
Apr 07, 201711.9012.1311.6011.7411.74999,500
Apr 06, 201711.6411.7911.5211.7011.70597,700
Apr 05, 201711.4011.7511.2911.6311.63941,400
Apr 04, 201711.4911.5811.3411.5811.58617,200
Apr 03, 201710.8411.2810.7711.2511.25848,200
Mar 31, 201710.5610.9410.4510.7910.79886,600
Mar 30, 201710.5710.6710.4210.5210.52693,100
Mar 29, 201710.6210.7810.5210.6710.67756,900
Mar 28, 201710.8910.9510.4810.6610.66844,100
Mar 27, 201710.8210.8910.5310.8510.85589,600
Mar 24, 201710.7410.7410.4110.5310.53649,700
Mar 23, 201710.5910.7010.3110.6010.60767,600
Mar 22, 201710.7610.8610.4510.5410.54827,500
Mar 21, 201710.6910.9510.4610.7110.711,058,400
Mar 20, 201710.5210.6710.4010.6310.63730,400
Mar 17, 201710.6410.8110.3610.4710.47887,100
Mar 16, 201710.9811.0010.3510.5510.551,049,100
Mar 15, 20179.8710.629.7510.5710.571,332,000
Mar 14, 201710.3110.429.699.779.771,260,100
Mar 13, 201710.6610.6610.0910.3010.301,275,300
Mar 10, 201710.2510.6410.2010.5710.571,122,200
Mar 09, 201710.2410.5110.1210.1210.12741,600
Mar 08, 201710.2110.4710.1510.2410.241,167,500
Mar 07, 201710.4010.6910.2010.4110.411,075,000
Mar 06, 201710.9110.9310.3810.5510.55835,900
Mar 03, 201710.9811.2010.4710.9910.991,559,000
Mar 02, 201711.8412.0611.0211.0611.061,394,400
Mar 01, 201711.9612.1911.6012.1512.151,286,500
Feb 28, 201712.1712.4311.8612.0412.041,233,300
Feb 27, 201712.5013.0111.6711.8211.821,562,200
Feb 24, 201712.9912.9912.3912.5012.50955,800
Feb 23, 201712.6312.7512.4512.6412.641,210,500
Feb 22, 201712.6813.1912.0612.2512.251,550,000
Feb 21, 201712.9013.1712.7012.8512.851,040,600
Feb 17, 201713.2213.4713.1013.1613.162,751,100
Feb 16, 201713.3513.5113.1613.3813.38907,400
Feb 15, 201713.2013.3913.0213.1113.111,777,100
Feb 14, 201713.7713.8613.3613.5913.591,219,500
Feb 13, 201713.6813.7913.4913.5313.53849,300
Feb 10, 201713.2613.9313.1413.8713.871,354,000
Feb 09, 201714.1514.1513.3513.4213.421,750,400
Feb 08, 201714.1414.3113.9014.1114.111,153,200
Feb 07, 201713.9414.3613.7113.9113.911,410,000
Feb 06, 201713.2214.0313.1014.0014.001,527,200
Feb 03, 201712.8113.1712.7112.9712.971,230,000
Feb 02, 201712.9913.0612.6312.8012.801,278,100
Feb 01, 201712.3812.8512.3012.7012.701,681,600
*Close price adjusted for dividends and splits.
Loading more data...