First Majestic Silver Corp (FMV.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| May 02, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Apr 30, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 400 |
| Apr 29, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 26, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 25, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Apr 24, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Apr 23, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 19, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Apr 18, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Apr 17, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Apr 16, 2024 | 6.94 | 6.94 | 6.43 | 6.43 | 6.43 | 371 |
| Apr 15, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Apr 12, 2024 | 7.52 | 7.72 | 7.52 | 7.72 | 7.72 | 350 |
| Apr 11, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Apr 10, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Apr 09, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Apr 08, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Apr 05, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Apr 04, 2024 | 6.75 | 6.94 | 6.75 | 6.94 | 6.94 | 295 |
| Apr 03, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Apr 02, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Mar 28, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Mar 27, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Mar 26, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Mar 25, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Mar 22, 2024 | 4.96 | 4.99 | 4.96 | 4.99 | 4.99 | 200 |
| Mar 21, 2024 | 5.18 | 5.27 | 5.18 | 5.27 | 5.27 | 1,000 |
| Mar 20, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Mar 19, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1,181 |
| Mar 18, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Mar 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Mar 14, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Mar 13, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Mar 13, 2024 | 0.0048 Dividend | |||||
| Mar 12, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Mar 11, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.86 | - |
| Mar 08, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Mar 07, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Mar 06, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| Mar 05, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Mar 04, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 656 |
| Mar 01, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | - |
| Feb 29, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | - |
| Feb 28, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | - |
| Feb 27, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| Feb 26, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| Feb 23, 2024 | 4.11 | 4.11 | 4.10 | 4.10 | 4.09 | 1,001 |
| Feb 22, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.12 | - |
| Feb 21, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| Feb 20, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | - |
| Feb 19, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.16 | - |
| Feb 16, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Feb 15, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| Feb 14, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.91 | - |
| Feb 13, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Feb 12, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | - |
| Feb 09, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.34 | - |
| Feb 08, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Feb 07, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Feb 06, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Feb 05, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| Feb 02, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | - |
| Feb 01, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Jan 31, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jan 30, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Jan 29, 2024 | 4.50 | 4.57 | 4.50 | 4.57 | 4.56 | 400 |
| Jan 26, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Jan 25, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Jan 24, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Jan 23, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.53 | - |
| Jan 22, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| Jan 19, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Jan 18, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Jan 17, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Jan 16, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Jan 15, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Jan 12, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Jan 11, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Jan 10, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jan 09, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Jan 08, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Jan 05, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | - |
| Jan 04, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | - |
| Jan 03, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | - |
| Jan 02, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Dec 29, 2023 | 5.54 | 5.55 | 5.54 | 5.55 | 5.54 | - |
| Dec 28, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.77 | - |
| Dec 27, 2023 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Dec 22, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.73 | - |
| Dec 21, 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Dec 20, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Dec 19, 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Dec 18, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.51 | - |
| Dec 15, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.61 | - |
| Dec 14, 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Dec 13, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Dec 12, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Dec 11, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.28 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.