Indicators

First Majestic Silver (TSX: FR )

10.78 +0.68 (+6.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.19	20.41	19.74	19.84	1,479,109	-0.37(-1.83%)
Apr 28, 2011	21.50	21.59	20.17	20.21	1,550,748	-1.10(-5.16%)
Apr 27, 2011	19.93	21.57	19.62	21.31	1,616,172	+1.70(+8.67%)
Apr 26, 2011	20.24	20.32	19.50	19.61	1,386,820	-1.58(-7.46%)
Apr 25, 2011	22.80	22.42	20.91	21.19	1,168,729	-1.06(-4.76%)
Apr 21, 2011	22.80	22.86	21.90	22.25	1,062,650	-0.38(-1.68%)
Apr 20, 2011	22.66	22.90	22.25	22.63	1,086,196	+0.90(+4.14%)
Apr 19, 2011	21.89	22.05	21.25	21.73	781,597	-0.18(-0.82%)
Apr 18, 2011	22.40	22.50	20.44	21.91	1,446,057	-0.80(-3.52%)
Apr 15, 2011	23.41	23.89	22.31	22.71	1,418,949	-0.39(-1.69%)
Apr 14, 2011	22.57	23.44	21.95	23.10	1,556,289	+0.96(+4.34%)
Apr 13, 2011	20.45	22.74	20.45	22.14	2,818,211	+2.37(+11.99%)
Apr 12, 2011	21.64	21.80	19.61	19.77	2,912,356	-1.87(-8.64%)
Apr 11, 2011	23.54	23.58	21.20	21.64	1,809,442	-1.90(-8.07%)
Apr 08, 2011	24.96	24.96	22.68	23.54	2,180,903	-0.63(-2.61%)
Apr 07, 2011	23.73	24.91	23.59	24.17	1,204,193	-0.14(-0.58%)
Apr 06, 2011	25.41	25.79	23.27	24.31	3,224,564	-0.36(-1.46%)
Apr 05, 2011	22.68	24.85	22.68	24.67	2,503,052	+1.90(+8.34%)
Apr 04, 2011	21.70	22.81	21.68	22.77	1,400,270	+1.92(+9.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.