Canada markets closed

First Majestic Silver Corp. (FR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.65+0.53 (+4.37%)
At close: 04:00PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202212.3012.7812.3012.6512.651,060,782
Dec 06, 202212.4312.4412.0912.1212.12650,200
Dec 05, 202212.6712.7112.2312.2412.24953,900
Dec 02, 202212.4013.0112.3012.8512.85791,900
Dec 01, 202212.8112.9212.3112.7612.76948,100
Nov 30, 202212.5212.7312.0812.4912.491,607,600
Nov 29, 202212.1512.4612.1112.2912.29613,500
Nov 28, 202212.6312.6311.7611.7811.78698,400
Nov 25, 202212.7812.8612.6012.6512.65288,800
Nov 24, 202212.9413.0012.8312.8812.88198,700
Nov 23, 202212.6412.8912.4112.8412.84689,700
Nov 22, 202212.4012.7912.3412.6512.65590,100
Nov 21, 202212.0612.2911.8812.2512.25430,500
Nov 21, 20220.008 Dividend
Nov 18, 202212.0612.2311.9512.1512.14568,500
Nov 17, 202211.8712.1711.6612.0712.06564,200
Nov 16, 202212.2112.3612.0512.2112.20560,500
Nov 15, 202212.9913.0412.1212.2112.201,009,500
Nov 14, 202212.4813.0312.4612.9012.89926,400
Nov 11, 202212.7712.7712.2812.5512.541,015,400
Nov 10, 202212.9013.0112.4612.7712.76840,200
Nov 09, 202212.4112.9012.0212.1112.10789,200
Nov 08, 202212.2212.9012.0612.6512.64876,400
Nov 07, 202212.2012.5611.9912.1612.15882,000
Nov 04, 202211.6912.1111.5412.0712.061,323,800
Nov 03, 202210.9411.2710.8011.0911.08702,200
Nov 02, 202211.9111.9111.0011.0311.02945,700
Nov 01, 202211.9512.3611.7311.8311.82475,500
Oct 31, 202211.2011.5711.1511.4611.45976,800
Oct 28, 202211.3311.4511.0711.4111.40462,100
Oct 27, 202211.7511.8911.4211.5111.50555,700
Oct 26, 202211.5112.0511.5111.8011.79867,200
Oct 25, 202211.3711.6011.2811.3911.38764,900
Oct 24, 202211.4511.5011.1511.4211.41577,800
Oct 21, 202210.7811.5510.7611.5211.511,087,700
Oct 20, 202210.2711.0110.1810.8110.80754,900
Oct 19, 202210.6510.6510.2010.2510.24602,800
Oct 18, 202210.9211.0210.5510.8510.84569,000
Oct 17, 202210.8611.2510.6210.7210.71634,100
Oct 14, 202211.1211.2010.5110.5710.56739,200
Oct 13, 202211.2011.3010.6511.2711.26874,800
Oct 12, 202211.2811.6911.0911.6711.66524,000
Oct 11, 202211.2111.6411.1111.2711.26664,200
Oct 07, 202212.0112.0611.2911.3211.31722,700
Oct 06, 202211.8512.4011.7712.3712.36735,400
Oct 05, 202211.4411.8611.2511.8311.82765,100
Oct 04, 202211.7312.1011.5511.7911.781,056,100
Oct 03, 202210.9611.5410.8811.4111.401,139,900
Sept 30, 20229.9210.699.8510.5610.55633,600
Sept 29, 20229.719.969.569.969.95603,100
Sept 28, 20229.209.919.209.909.89761,300
Sept 27, 20229.249.379.039.039.02683,100
Sept 26, 20229.179.328.878.998.98959,700
Sept 23, 20229.509.609.019.159.14931,900
Sept 22, 202210.3610.529.869.889.87701,600
Sept 21, 202210.2510.5510.0010.2610.25906,400
Sept 20, 202210.3010.329.9810.0910.08734,500
Sept 19, 202210.0110.489.9610.4610.45609,700
Sept 16, 20229.9910.459.8610.1710.161,289,600
Sept 15, 202210.3410.5910.0310.1910.18677,800
Sept 14, 202210.5810.6710.4110.4510.44610,600
Sept 13, 202210.5910.8010.3910.4510.44718,000
Sept 12, 202210.9111.2810.8311.0211.01808,600
Sept 09, 202210.3910.4910.1710.4910.48453,900
Sept 08, 20229.9210.229.8710.2110.20455,000
Sept 07, 20229.4310.039.3010.0310.02623,100
Sept 06, 20229.709.909.409.429.41582,700
Sept 02, 20229.469.769.299.629.61597,500
Sept 01, 20229.399.429.159.189.17500,200
Aug 31, 20229.509.789.459.599.58644,600
Aug 30, 20229.809.859.529.589.57408,400
Aug 29, 20229.7510.119.689.819.80484,300
Aug 26, 202210.3610.459.809.939.92673,000
Aug 25, 202210.4710.5610.2610.3410.33354,900
Aug 24, 20229.9410.379.8410.3610.35433,900
Aug 23, 20229.6010.179.609.989.97678,200
Aug 22, 20229.519.659.399.589.57519,900
Aug 19, 20229.859.909.659.699.68470,100
Aug 18, 202210.0110.199.9710.0410.03395,800
Aug 17, 202210.3310.339.869.919.90521,000
Aug 16, 202210.3610.5010.2710.4210.41347,300
Aug 15, 202210.4010.5310.1510.5110.50421,500
Aug 15, 20220.008 Dividend
Aug 12, 202210.5410.8210.4610.6910.67486,500
Aug 11, 202210.7910.9210.3810.4010.39715,400
Aug 10, 202210.8810.9910.6210.8310.81585,400
Aug 09, 202210.9010.9110.4210.7010.68387,800
Aug 08, 202210.6110.9410.6110.8310.81675,900
Aug 05, 202210.0310.409.7410.3810.37910,400
Aug 04, 20229.6710.619.5410.3810.371,077,900
Aug 03, 20229.789.789.349.489.47762,100
Aug 02, 20229.9010.139.749.759.74718,500
Jul 29, 20229.709.899.389.819.801,103,800
Jul 28, 20229.559.699.209.599.581,060,200
Jul 27, 20228.629.168.589.139.12642,800
Jul 26, 20228.428.678.388.618.60442,400
Jul 25, 20228.558.578.128.408.39703,200
Jul 22, 20228.789.278.578.598.58859,900
Jul 21, 20229.079.088.608.698.681,264,500
Jul 20, 20229.289.519.049.049.03488,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...