FR.TO - First Majestic Silver Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20197.547.667.387.627.62297,900
May 23, 20197.567.767.477.547.54642,900
May 22, 20197.757.807.437.447.44441,000
May 21, 20197.777.787.587.757.75429,500
May 17, 20197.757.937.687.907.90511,600
May 16, 20197.937.937.747.797.79344,200
May 15, 20198.078.157.947.967.96291,900
May 14, 20198.178.177.848.008.00429,300
May 13, 20198.058.187.918.178.17979,900
May 10, 20198.038.037.857.917.91381,800
May 09, 20198.108.177.888.048.04636,000
May 08, 20198.158.237.857.887.88409,300
May 07, 20197.878.157.748.138.13426,000
May 06, 20197.797.917.737.827.82266,600
May 03, 20197.877.977.787.837.83449,500
May 02, 20197.917.967.617.737.73672,500
May 01, 20198.198.357.948.038.03830,400
Apr 30, 20198.168.328.158.238.23369,600
Apr 29, 20198.448.448.118.178.17619,800
Apr 26, 20198.168.548.158.498.49819,600
Apr 25, 20198.128.258.018.108.10541,700
Apr 24, 20197.998.197.908.108.10545,100
Apr 23, 20197.778.077.747.987.98565,300
Apr 22, 20198.148.197.857.867.86429,200
Apr 18, 20198.078.268.048.118.11456,900
Apr 17, 20198.128.268.018.068.06583,000
Apr 16, 20198.268.318.088.098.09773,000
Apr 15, 20198.258.478.158.398.39613,100
Apr 12, 20198.478.528.348.378.37470,100
Apr 11, 20198.528.618.368.448.44485,800
Apr 10, 20198.808.868.648.668.66489,600
Apr 09, 20198.768.838.728.818.81339,600
Apr 08, 20198.798.888.678.718.71391,400
Apr 05, 20198.738.748.598.638.63357,400
Apr 04, 20198.318.758.258.748.74438,700
Apr 03, 20198.458.558.348.468.46393,300
Apr 02, 20198.338.508.288.418.41420,700
Apr 01, 20198.808.808.328.418.41727,300
Mar 29, 20199.019.058.768.798.79566,400
Mar 28, 20198.988.988.718.888.88813,600
Mar 27, 20199.539.599.199.239.23557,100
Mar 26, 20199.529.569.389.519.51477,600
Mar 25, 20199.309.649.259.589.58766,900
Mar 22, 20199.229.399.209.269.26477,100
Mar 21, 20199.209.429.059.289.28749,200
Mar 20, 20199.019.238.759.169.16908,600
Mar 19, 20198.999.038.808.998.99503,800
Mar 18, 20198.979.068.738.858.85734,700
Mar 15, 20198.949.128.788.938.931,016,500
Mar 14, 20198.919.088.808.848.84699,700
Mar 13, 20199.239.359.139.269.26552,800
Mar 12, 20199.009.218.969.199.19547,100
Mar 11, 20199.129.168.768.908.90624,100
Mar 08, 20198.969.118.839.089.08701,500
Mar 07, 20198.458.738.398.728.72528,700
Mar 06, 20198.618.758.428.498.49527,100
Mar 05, 20198.508.628.388.618.61561,900
Mar 04, 20198.308.518.158.518.51798,400
Mar 01, 20198.758.908.448.448.44768,900
Feb 28, 20198.959.008.788.888.88646,800
Feb 27, 20199.219.228.848.928.92919,800
Feb 26, 20198.949.368.879.269.26885,300
Feb 25, 20198.549.208.549.089.08981,900
Feb 22, 20198.658.908.648.648.64628,700
Feb 21, 20198.698.778.508.618.61893,500
Feb 20, 20198.898.988.658.788.781,329,000
Feb 19, 20198.328.818.318.748.74947,200
Feb 15, 20198.108.217.998.188.18472,000
Feb 14, 20197.928.057.818.048.04329,300
Feb 13, 20197.838.017.767.867.86321,800
Feb 12, 20198.008.027.797.857.85342,200
Feb 11, 20197.898.057.887.977.97234,000
Feb 08, 20197.828.057.818.018.01386,400
Feb 07, 20197.998.057.767.797.79445,500
Feb 06, 20197.958.197.947.967.96567,500
Feb 05, 20197.928.037.868.028.02311,600
Feb 04, 20197.717.947.637.937.93493,800
Feb 01, 20198.028.027.697.857.85657,000
Jan 31, 20197.998.117.948.048.04617,000
Jan 30, 20197.647.947.537.887.88866,600
Jan 29, 20197.617.867.517.707.70909,300
Jan 28, 20197.417.507.267.447.44470,800
Jan 25, 20197.187.457.137.337.33748,400
Jan 24, 20196.907.166.867.027.02486,700
Jan 23, 20196.857.066.786.906.90575,200
Jan 22, 20196.876.976.746.916.91439,600
Jan 21, 20196.856.936.836.886.88203,600
Jan 18, 20196.856.996.706.846.84705,900
Jan 17, 20196.937.056.676.986.98832,800
Jan 16, 20197.137.196.916.956.95841,800
Jan 15, 20197.727.787.087.137.131,812,300
Jan 14, 20197.978.057.857.937.93421,300
Jan 11, 20198.088.117.887.947.94414,500
Jan 10, 20198.188.268.008.028.02392,500
Jan 09, 20198.158.278.098.228.22464,200
Jan 08, 20197.958.227.768.148.14794,900
Jan 07, 20198.428.458.018.068.06684,100
Jan 04, 20198.258.528.158.318.311,182,000
Jan 03, 20198.328.538.168.508.50756,500
Jan 02, 20198.018.257.968.188.18743,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...