FR.TO - First Majestic Silver Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20187.447.617.167.267.26961,400
Feb 15, 20187.557.697.357.487.48664,600
Feb 14, 20187.157.597.137.497.491,411,600
Feb 13, 20187.097.347.057.167.16728,400
Feb 12, 20186.547.196.517.087.081,628,900
Feb 09, 20186.806.836.246.476.471,370,800
Feb 08, 20186.927.006.816.856.85753,300
Feb 07, 20187.057.186.856.926.92788,200
Feb 06, 20187.077.277.077.097.09803,900
Feb 05, 20187.037.316.997.197.191,211,700
Feb 02, 20187.307.336.977.027.021,312,800
Feb 01, 20187.497.657.357.427.42788,400
Jan 31, 20187.577.597.157.527.521,403,500
Jan 30, 20187.877.947.417.477.471,291,000
Jan 29, 20188.048.047.767.807.801,086,100
Jan 26, 20188.128.307.908.028.021,488,700
Jan 25, 20188.778.778.048.068.062,583,600
Jan 24, 20188.869.018.728.768.761,669,700
Jan 23, 20188.618.848.578.728.72830,100
Jan 22, 20188.618.738.508.728.72514,600
Jan 19, 20188.688.738.578.588.58652,500
Jan 18, 20189.009.088.578.598.59637,300
Jan 17, 20189.049.318.999.009.00983,500
Jan 16, 20188.669.178.599.139.131,429,400
Jan 15, 20188.618.898.578.898.89891,300
Jan 12, 20188.538.708.268.458.452,187,400
Jan 11, 20188.658.838.638.748.74456,300
Jan 10, 20188.578.688.498.618.61639,700
Jan 09, 20188.498.528.278.428.42665,900
Jan 08, 20188.598.798.538.598.59568,100
Jan 05, 20188.688.718.518.648.64613,700
Jan 04, 20188.808.848.628.818.81652,600
Jan 03, 20189.039.078.668.818.81747,300
Jan 02, 20188.589.028.499.019.01960,000
Dec 29, 20178.638.658.328.488.48666,700
Dec 28, 20178.858.878.508.618.61735,600
Dec 27, 20178.909.048.768.828.82591,600
Dec 22, 20179.609.608.668.828.822,155,700
Dec 21, 20179.809.949.699.729.72567,000
Dec 20, 20179.9210.069.7810.0210.02859,900
Dec 19, 20179.709.999.689.849.84762,400
Dec 18, 20179.509.769.509.729.72836,600
Dec 15, 20179.349.479.209.309.30779,300
Dec 14, 20179.359.448.959.249.241,361,800
Dec 13, 20178.489.458.479.429.422,073,400
Dec 12, 20178.508.598.398.538.53436,000
Dec 11, 20178.408.638.328.538.53510,800
Dec 08, 20178.128.398.108.368.36559,500
Dec 07, 20178.058.218.048.088.08379,400
Dec 06, 20178.278.298.148.238.23407,200
Dec 05, 20178.318.348.178.328.32661,500
Dec 04, 20178.468.498.318.428.42606,400
Dec 01, 20178.528.718.488.558.55611,800
Nov 30, 20178.388.668.388.648.64812,800
Nov 29, 20178.458.538.328.468.46582,900
Nov 28, 20178.508.648.448.538.53553,500
Nov 27, 20178.658.658.368.508.50421,900
Nov 24, 20178.758.848.518.588.58476,000
Nov 23, 20178.758.798.718.778.7780,100
Nov 22, 20178.608.758.578.738.73720,000
Nov 21, 20178.558.658.538.608.60337,800
Nov 20, 20178.578.698.378.538.53638,400
Nov 17, 20178.448.728.448.658.65549,700
Nov 16, 20178.368.518.328.378.37374,400
Nov 15, 20178.308.438.218.378.37413,600
Nov 14, 20178.308.428.218.238.23417,900
Nov 13, 20178.488.528.298.378.37398,000
Nov 10, 20178.638.638.408.428.42675,100
Nov 09, 20178.958.958.608.628.62640,000
Nov 08, 20178.789.208.778.958.951,057,600
Nov 07, 20178.698.738.568.668.66413,100
Nov 06, 20178.338.788.258.688.68959,700
Nov 03, 20178.868.878.208.248.241,201,300
Nov 02, 20178.889.008.818.868.86410,800
Nov 01, 20178.799.068.738.828.82601,300
Oct 31, 20178.738.768.598.698.69541,000
Oct 30, 20178.628.908.618.798.79439,100
Oct 27, 20178.488.688.408.628.62408,400
Oct 26, 20178.858.858.488.518.51396,800
Oct 25, 20178.778.888.768.848.84460,600
Oct 24, 20178.838.918.778.808.80242,300
Oct 23, 20178.748.958.698.888.88447,100
Oct 20, 20178.748.868.678.838.83645,100
Oct 19, 20178.698.818.628.778.77471,400
Oct 18, 20178.708.798.508.628.62483,800
Oct 17, 20178.808.868.728.778.77519,800
Oct 16, 20179.109.208.918.938.93466,400
Oct 13, 20179.109.209.039.089.08401,600
Oct 12, 20179.139.158.989.039.03359,700
Oct 11, 20179.139.188.869.139.13469,300
Oct 10, 20179.419.489.029.099.09493,000
Oct 06, 20178.779.248.629.219.21532,000
Oct 05, 20178.748.928.748.828.82507,300
Oct 04, 20178.588.858.588.738.73764,700
Oct 03, 20178.738.758.438.538.53638,500
Oct 02, 20178.508.738.508.668.66349,800
Sep 29, 20178.708.728.528.528.52539,700
Sep 28, 20178.848.918.538.668.661,061,100
Sep 27, 20178.758.918.758.858.85355,100
Sep 26, 20178.899.178.758.878.87433,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...