First Majestic Silver Corp. (FR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.73-0.39 (-2.28%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 15.78 | 15.88 | 14.70 | 15.13 | 15.13 | 820,200 |
| Nov. 25, 2021 | 15.84 | 15.89 | 15.71 | 15.79 | 15.79 | 104,300 |
| Nov. 24, 2021 | 15.57 | 15.99 | 15.56 | 15.85 | 15.85 | 388,100 |
| Nov. 23, 2021 | 15.65 | 15.90 | 15.36 | 15.69 | 15.69 | 676,700 |
| Nov. 22, 2021 | 15.99 | 16.21 | 15.49 | 15.99 | 15.99 | 559,200 |
| Nov. 19, 2021 | 16.68 | 17.00 | 16.29 | 16.29 | 16.29 | 371,400 |
| Nov. 18, 2021 | 17.03 | 17.12 | 16.62 | 16.73 | 16.73 | 386,000 |
| Nov. 17, 2021 | 17.15 | 17.54 | 17.05 | 17.12 | 17.12 | 413,500 |
| Nov. 16, 2021 | 17.35 | 17.43 | 16.88 | 16.90 | 16.90 | 838,500 |
| Nov. 16, 2021 | 0.0049 Dividend | |||||
| Nov. 15, 2021 | 17.34 | 17.45 | 17.07 | 17.24 | 17.24 | 1,273,500 |
| Nov. 12, 2021 | 17.41 | 17.70 | 17.25 | 17.38 | 17.38 | 521,200 |
| Nov. 11, 2021 | 18.00 | 18.01 | 17.45 | 17.50 | 17.50 | 565,000 |
| Nov. 10, 2021 | 17.70 | 18.20 | 17.29 | 17.40 | 17.40 | 882,200 |
| Nov. 09, 2021 | 17.25 | 17.28 | 16.54 | 17.16 | 17.16 | 539,000 |
| Nov. 08, 2021 | 16.97 | 17.23 | 16.70 | 17.21 | 17.21 | 732,600 |
| Nov. 05, 2021 | 15.84 | 16.71 | 15.80 | 16.69 | 16.69 | 900,400 |
| Nov. 04, 2021 | 16.24 | 16.53 | 15.77 | 15.80 | 15.80 | 1,019,300 |
| Nov. 03, 2021 | 15.41 | 15.84 | 15.32 | 15.78 | 15.78 | 519,300 |
| Nov. 02, 2021 | 15.77 | 15.77 | 15.51 | 15.69 | 15.69 | 380,200 |
| Nov. 01, 2021 | 15.75 | 16.08 | 15.61 | 15.98 | 15.98 | 433,500 |
| Oct. 29, 2021 | 16.03 | 16.04 | 15.68 | 15.68 | 15.68 | 1,112,800 |
| Oct. 28, 2021 | 16.44 | 16.54 | 16.15 | 16.26 | 16.26 | 542,800 |
| Oct. 27, 2021 | 16.41 | 16.77 | 16.24 | 16.31 | 16.31 | 519,000 |
| Oct. 26, 2021 | 16.37 | 16.51 | 16.17 | 16.45 | 16.45 | 795,200 |
| Oct. 25, 2021 | 16.47 | 16.80 | 16.13 | 16.61 | 16.61 | 666,200 |
| Oct. 22, 2021 | 16.43 | 17.01 | 16.14 | 16.22 | 16.22 | 868,500 |
| Oct. 21, 2021 | 15.71 | 16.09 | 15.64 | 16.02 | 16.02 | 328,000 |
| Oct. 20, 2021 | 15.60 | 16.06 | 15.45 | 15.81 | 15.81 | 554,200 |
| Oct. 19, 2021 | 15.79 | 15.88 | 15.28 | 15.45 | 15.45 | 490,400 |
| Oct. 18, 2021 | 15.19 | 15.28 | 14.99 | 15.02 | 15.02 | 368,300 |
| Oct. 15, 2021 | 15.31 | 15.51 | 15.08 | 15.20 | 15.20 | 514,600 |
| Oct. 14, 2021 | 15.55 | 15.66 | 15.22 | 15.57 | 15.57 | 593,600 |
| Oct. 13, 2021 | 14.46 | 15.54 | 14.46 | 15.20 | 15.20 | 755,400 |
| Oct. 12, 2021 | 14.00 | 14.47 | 13.86 | 14.31 | 14.31 | 507,600 |
| Oct. 08, 2021 | 14.46 | 14.73 | 14.13 | 14.13 | 14.13 | 546,100 |
| Oct. 07, 2021 | 13.83 | 14.36 | 13.78 | 13.97 | 13.97 | 383,600 |
| Oct. 06, 2021 | 13.52 | 13.88 | 13.31 | 13.88 | 13.88 | 581,500 |
| Oct. 05, 2021 | 13.70 | 13.70 | 13.14 | 13.65 | 13.65 | 763,500 |
| Oct. 04, 2021 | 14.26 | 14.26 | 13.71 | 13.79 | 13.79 | 807,100 |
| Oct. 01, 2021 | 14.55 | 14.55 | 14.18 | 14.35 | 14.35 | 386,400 |
| Sep. 30, 2021 | 14.22 | 14.64 | 14.16 | 14.34 | 14.34 | 591,000 |
| Sep. 29, 2021 | 14.66 | 14.73 | 14.07 | 14.14 | 14.14 | 561,900 |
| Sep. 28, 2021 | 14.84 | 14.95 | 14.54 | 14.82 | 14.82 | 489,100 |
| Sep. 27, 2021 | 15.06 | 15.46 | 14.90 | 15.02 | 15.02 | 361,000 |
| Sep. 24, 2021 | 14.98 | 15.34 | 14.89 | 14.94 | 14.94 | 369,100 |
| Sep. 23, 2021 | 15.49 | 15.49 | 15.02 | 15.12 | 15.12 | 445,200 |
| Sep. 22, 2021 | 15.80 | 16.18 | 15.67 | 15.69 | 15.69 | 557,700 |
| Sep. 21, 2021 | 15.44 | 16.10 | 15.43 | 15.63 | 15.63 | 497,300 |
| Sep. 20, 2021 | 15.40 | 15.46 | 15.06 | 15.28 | 15.28 | 494,600 |
| Sep. 17, 2021 | 15.20 | 15.67 | 15.03 | 15.62 | 15.62 | 1,431,300 |
| Sep. 16, 2021 | 15.68 | 15.68 | 14.98 | 15.35 | 15.35 | 901,800 |
| Sep. 15, 2021 | 16.17 | 16.37 | 15.93 | 16.18 | 16.18 | 487,100 |
| Sep. 14, 2021 | 16.09 | 16.34 | 15.74 | 16.29 | 16.29 | 541,200 |
| Sep. 13, 2021 | 15.32 | 16.35 | 15.10 | 16.09 | 16.09 | 595,000 |
| Sep. 10, 2021 | 15.72 | 15.83 | 15.43 | 15.47 | 15.47 | 359,600 |
| Sep. 09, 2021 | 16.02 | 16.16 | 15.62 | 15.76 | 15.76 | 345,400 |
| Sep. 08, 2021 | 16.10 | 16.23 | 15.72 | 15.90 | 15.90 | 405,100 |
| Sep. 07, 2021 | 16.27 | 16.49 | 15.91 | 16.10 | 16.10 | 502,800 |
| Sep. 03, 2021 | 16.43 | 17.09 | 16.40 | 16.47 | 16.47 | 675,600 |
| Sep. 02, 2021 | 16.11 | 16.20 | 15.86 | 16.03 | 16.03 | 352,000 |
| Sep. 01, 2021 | 16.42 | 16.46 | 16.07 | 16.19 | 16.19 | 437,700 |
| Aug. 31, 2021 | 15.97 | 16.49 | 15.94 | 16.25 | 16.25 | 988,900 |
| Aug. 30, 2021 | 16.24 | 16.40 | 15.86 | 15.98 | 15.98 | 362,800 |
| Aug. 27, 2021 | 15.46 | 16.36 | 15.34 | 16.18 | 16.18 | 480,600 |
| Aug. 26, 2021 | 15.38 | 15.73 | 15.18 | 15.47 | 15.47 | 360,800 |
| Aug. 25, 2021 | 15.72 | 15.72 | 15.35 | 15.51 | 15.51 | 424,000 |
| Aug. 25, 2021 | 0.006 Dividend | |||||
| Aug. 24, 2021 | 16.00 | 16.03 | 15.59 | 15.85 | 15.84 | 412,500 |
| Aug. 23, 2021 | 15.64 | 16.00 | 15.48 | 15.82 | 15.81 | 586,900 |
| Aug. 20, 2021 | 14.98 | 15.53 | 14.88 | 15.19 | 15.18 | 479,800 |
| Aug. 19, 2021 | 15.24 | 15.39 | 14.84 | 15.03 | 15.02 | 591,900 |
| Aug. 18, 2021 | 15.20 | 15.46 | 14.84 | 15.29 | 15.28 | 609,500 |
| Aug. 17, 2021 | 15.76 | 15.76 | 14.98 | 15.23 | 15.22 | 608,300 |
| Aug. 16, 2021 | 16.10 | 16.10 | 15.57 | 15.83 | 15.82 | 448,300 |
| Aug. 13, 2021 | 15.96 | 16.22 | 15.87 | 15.97 | 15.96 | 349,500 |
| Aug. 12, 2021 | 16.10 | 16.10 | 15.44 | 15.65 | 15.64 | 473,700 |
| Aug. 11, 2021 | 15.95 | 16.38 | 15.90 | 16.19 | 16.18 | 547,600 |
| Aug. 10, 2021 | 15.67 | 15.95 | 15.51 | 15.71 | 15.70 | 638,200 |
| Aug. 09, 2021 | 15.90 | 16.20 | 15.61 | 15.71 | 15.70 | 634,400 |
| Aug. 06, 2021 | 16.10 | 16.56 | 15.93 | 16.43 | 16.42 | 466,700 |
| Aug. 05, 2021 | 16.50 | 16.89 | 16.24 | 16.60 | 16.59 | 456,500 |
| Aug. 04, 2021 | 17.49 | 17.68 | 16.55 | 16.58 | 16.57 | 481,800 |
| Aug. 03, 2021 | 16.90 | 17.14 | 16.84 | 17.10 | 17.09 | 336,100 |
| Jul. 30, 2021 | 16.92 | 17.17 | 16.80 | 17.06 | 17.05 | 559,700 |
| Jul. 29, 2021 | 17.33 | 17.58 | 17.06 | 17.09 | 17.08 | 646,000 |
| Jul. 28, 2021 | 16.25 | 16.80 | 16.25 | 16.76 | 16.75 | 387,500 |
| Jul. 27, 2021 | 16.48 | 16.55 | 15.98 | 16.30 | 16.29 | 360,900 |
| Jul. 26, 2021 | 16.17 | 16.73 | 16.17 | 16.43 | 16.42 | 356,000 |
| Jul. 23, 2021 | 16.23 | 16.23 | 15.89 | 16.15 | 16.14 | 341,900 |
| Jul. 22, 2021 | 16.40 | 16.43 | 15.98 | 16.27 | 16.26 | 408,700 |
| Jul. 21, 2021 | 15.86 | 16.56 | 15.83 | 16.44 | 16.43 | 475,700 |
| Jul. 20, 2021 | 16.00 | 16.28 | 15.72 | 15.88 | 15.87 | 580,500 |
| Jul. 19, 2021 | 16.06 | 16.42 | 15.76 | 15.93 | 15.92 | 990,400 |
| Jul. 16, 2021 | 17.26 | 17.42 | 16.21 | 16.35 | 16.34 | 900,900 |
| Jul. 15, 2021 | 17.70 | 17.85 | 17.30 | 17.56 | 17.55 | 453,900 |
| Jul. 14, 2021 | 17.94 | 18.06 | 17.50 | 17.60 | 17.59 | 476,900 |
| Jul. 13, 2021 | 17.78 | 18.06 | 17.52 | 17.54 | 17.53 | 546,600 |
| Jul. 12, 2021 | 18.02 | 18.11 | 17.52 | 17.59 | 17.58 | 650,700 |
| Jul. 09, 2021 | 17.91 | 18.48 | 17.90 | 18.17 | 18.16 | 641,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
