FR.TO - First Majestic Silver Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201912.9513.4012.6012.9412.942,122,000
Jul 18, 201912.2113.0212.0312.9212.922,143,000
Jul 17, 201911.3712.2211.3712.1612.161,687,200
Jul 16, 201910.3211.3610.3011.1911.191,813,200
Jul 15, 201910.1610.3310.0810.3210.32561,500
Jul 12, 201910.3410.3410.1410.1710.17900,700
Jul 11, 201910.6210.6710.2210.3410.34705,300
Jul 10, 201910.5110.7810.4710.6310.63868,100
Jul 09, 201910.1810.3810.1010.3710.37505,900
Jul 08, 201910.2110.2810.0710.1910.19475,200
Jul 05, 201910.0110.259.8510.1810.18662,500
Jul 04, 201910.4010.4010.2610.2710.27174,800
Jul 03, 201910.4610.4710.1810.3810.38452,200
Jul 02, 20199.8910.429.6610.3910.39737,100
Jun 28, 201910.2610.3610.1010.3410.34522,300
Jun 27, 201910.1410.229.9910.1910.19676,300
Jun 26, 201910.0810.5210.0210.2910.29939,300
Jun 25, 201910.5210.7010.1510.3810.381,281,600
Jun 24, 20199.9510.589.9310.5410.541,098,100
Jun 21, 20199.739.909.479.859.85963,700
Jun 20, 20199.599.969.429.739.731,441,400
Jun 19, 20198.939.208.909.169.16419,600
Jun 18, 20199.149.198.929.009.00481,600
Jun 17, 20198.779.038.779.019.01459,300
Jun 14, 20198.979.128.628.778.77532,100
Jun 13, 20198.788.918.678.858.85388,000
Jun 12, 20198.688.848.618.748.74492,900
Jun 11, 20198.328.598.258.578.57447,300
Jun 10, 20198.348.388.208.358.35632,400
Jun 07, 20198.758.788.508.538.53540,300
Jun 06, 20198.588.728.498.668.66510,200
Jun 05, 20198.728.998.478.548.54851,000
Jun 04, 20198.508.788.408.538.53847,500
Jun 03, 20198.428.678.268.658.65862,000
May 31, 20197.908.287.888.218.21679,200
May 30, 20197.497.787.407.747.74452,700
May 29, 20197.567.617.477.487.48361,200
May 28, 20197.557.617.407.517.51622,900
May 27, 20197.637.677.587.627.6264,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...