FR.TO - First Majestic Silver Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20186.806.936.646.826.82936,600
Aug 16, 20186.857.256.676.696.691,070,400
Aug 15, 20187.107.106.606.756.751,315,900
Aug 14, 20187.207.477.207.347.34767,600
Aug 13, 20188.228.277.067.237.232,118,300
Aug 10, 20188.468.668.468.508.50220,300
Aug 09, 20188.318.548.268.478.47325,200
Aug 08, 20188.358.428.148.288.28484,100
Aug 07, 20188.618.698.358.358.35367,600
Aug 03, 20188.588.728.538.568.56274,900
Aug 02, 20188.538.638.478.538.53272,400
Aug 01, 20188.558.628.468.538.53357,300
Jul 31, 20188.438.738.408.638.63472,200
Jul 30, 20188.408.508.388.488.48305,900
Jul 27, 20188.568.588.378.428.42299,200
Jul 26, 20188.618.708.488.518.51316,400
Jul 25, 20188.688.788.608.718.71347,500
Jul 24, 20188.508.688.508.618.61762,600
Jul 23, 20188.618.738.328.418.41661,900
Jul 20, 20188.969.078.638.688.68777,400
Jul 19, 20188.849.028.798.888.88631,000
Jul 18, 20188.829.188.829.039.03768,000
Jul 17, 20189.539.598.928.928.921,315,400
Jul 16, 201810.0510.109.749.759.75425,700
Jul 13, 201810.0010.189.9410.1210.12319,900
Jul 12, 201810.1510.279.9810.0310.03278,100
Jul 11, 201810.4010.479.9710.0310.03825,300
Jul 10, 201810.7210.7210.3410.5110.51483,300
Jul 09, 201810.9911.0910.7510.7510.75594,000
Jul 06, 201810.5810.8910.5810.8310.83447,900
Jul 05, 201810.6010.6910.5210.5510.55481,500
Jul 04, 201810.5710.7310.5710.6610.66155,500
Jul 03, 201810.0510.6610.0510.5410.54845,500
Jun 29, 20189.8010.099.8010.0310.03339,800
Jun 28, 20189.949.959.799.809.80345,500
Jun 27, 20189.9510.169.929.969.96356,900
Jun 26, 20189.8510.099.7410.0310.03320,400
Jun 25, 201810.0810.239.899.939.93376,000
Jun 22, 20189.8910.189.8210.1710.17479,500
Jun 21, 20189.819.889.709.829.82296,300
Jun 20, 20189.789.849.729.799.79245,900
Jun 19, 20189.579.899.509.759.75508,500
Jun 18, 20189.829.909.749.809.80334,600
Jun 15, 201810.3010.319.739.829.821,672,000
Jun 14, 201810.1910.4410.1910.4210.42619,600
Jun 13, 20189.9810.199.8710.0910.09958,000
Jun 12, 20189.809.999.789.979.97550,600
Jun 11, 20189.549.909.549.839.83765,800
Jun 08, 20189.699.739.439.469.46347,000
Jun 07, 20189.489.719.479.719.71886,000
Jun 06, 20189.279.459.269.449.44395,300
Jun 05, 20189.149.329.149.279.27403,900
Jun 04, 20189.309.309.129.149.14280,400
Jun 01, 20189.209.329.059.259.25376,000
May 31, 20189.219.329.169.199.19399,400
May 30, 20189.259.349.159.219.21429,300
May 29, 20188.949.318.949.209.20616,800
May 28, 20189.289.288.778.848.84453,500
May 25, 20189.469.599.309.329.32435,500
May 24, 20189.419.659.409.499.49535,900
May 23, 20189.329.429.249.349.34640,200
May 22, 20189.349.479.249.369.36873,700
May 18, 20189.179.359.149.149.14619,000
May 17, 20189.199.229.089.159.15344,700
May 16, 20189.049.379.049.149.14936,600
May 15, 20189.069.068.848.998.99833,200
May 14, 20189.229.429.079.089.08734,400
May 11, 20189.189.329.009.189.18663,800
May 10, 20188.649.308.579.229.221,184,600
May 09, 20188.828.948.768.808.80508,600
May 08, 20188.728.928.618.868.86507,500
May 07, 20188.798.838.698.758.75295,900
May 04, 20188.738.828.688.818.81379,600
May 03, 20188.778.858.708.748.74981,400
May 02, 20188.498.868.498.708.70783,600
May 01, 20188.308.438.188.408.40332,100
Apr 30, 20188.578.578.318.348.34611,400
Apr 27, 20188.688.878.638.688.68392,800
Apr 26, 20188.608.728.568.678.67488,900
Apr 25, 20188.358.658.308.548.54580,200
Apr 24, 20188.388.438.268.398.39474,300
Apr 23, 20188.478.508.258.338.33652,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...