FR.TO - First Majestic Silver Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20188.618.688.518.608.60642,600
Apr 19, 20188.788.788.518.698.69908,500
Apr 18, 20188.568.818.568.658.651,200,500
Apr 17, 20188.258.448.208.408.40442,000
Apr 16, 20188.418.498.208.278.27521,500
Apr 13, 20188.288.508.288.378.37548,900
Apr 12, 20188.218.298.048.198.19458,200
Apr 11, 20188.118.548.118.298.291,501,100
Apr 10, 20188.028.047.857.987.98551,300
Apr 09, 20187.858.017.687.927.92762,700
Apr 06, 20187.948.037.817.817.81505,900
Apr 05, 20187.777.927.737.887.88460,700
Apr 04, 20187.918.037.817.817.81597,400
Apr 03, 20188.008.017.777.877.87611,100
Apr 02, 20188.018.217.958.068.06852,900
Mar 29, 20187.807.907.707.897.89639,700
Mar 28, 20187.898.027.757.797.79559,400
Mar 27, 20187.948.047.777.947.94752,600
Mar 26, 20188.358.387.997.997.99896,100
Mar 23, 20188.178.358.178.218.211,039,500
Mar 22, 20187.828.127.827.957.95776,300
Mar 21, 20187.577.997.577.927.921,165,300
Mar 20, 20187.737.737.457.537.53734,700
Mar 19, 20187.757.837.647.807.80472,100
Mar 16, 20187.687.857.567.827.82667,200
Mar 15, 20187.697.717.567.667.66407,100
Mar 14, 20187.877.907.727.737.73493,700
Mar 13, 20187.717.877.627.857.85835,500
Mar 12, 20187.417.717.417.697.69644,500
Mar 09, 20187.407.557.327.467.46504,500
Mar 08, 20187.417.457.247.427.42536,300
Mar 07, 20187.687.777.357.367.36659,300
Mar 06, 20187.497.807.447.707.70960,900
Mar 05, 20187.167.357.147.347.34501,300
Mar 02, 20187.107.347.097.157.151,059,600
Mar 01, 20186.647.086.547.067.061,050,100
Feb 28, 20186.876.946.796.806.80517,300
Feb 27, 20187.017.096.796.886.88529,700
Feb 26, 20187.177.276.997.077.07579,300
Feb 23, 20187.027.126.947.077.07335,300
Feb 22, 20187.057.197.017.027.02529,200
Feb 21, 20187.097.236.956.976.97832,400
Feb 20, 20187.187.326.997.017.01700,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...