STOCKS TRIM LOSSES, END LOWER AS RALLY FIZZLES OUT

OPEC+ agrees to heftiest production cut since 2020 – of 2 million barrels a day

First Majestic Silver Corp. (FR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.83

+0.04

(+0.34%)

At close: 04:00PM EDT

Time Period:

Oct 05, 2021 - Oct 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 05, 2022	11.44	11.86	11.25	11.83	11.83	764,943
Oct 04, 2022	11.73	12.10	11.55	11.79	11.79	1,056,100
Oct 03, 2022	10.96	11.54	10.88	11.41	11.41	1,139,900
Sept 30, 2022	9.92	10.69	9.85	10.56	10.56	633,600
Sept 29, 2022	9.71	9.96	9.56	9.96	9.96	603,100
Sept 28, 2022	9.20	9.91	9.20	9.90	9.90	761,300
Sept 27, 2022	9.24	9.37	9.03	9.03	9.03	683,100
Sept 26, 2022	9.17	9.32	8.87	8.99	8.99	959,700
Sept 23, 2022	9.50	9.60	9.01	9.15	9.15	931,900
Sept 22, 2022	10.36	10.52	9.86	9.88	9.88	701,600
Sept 21, 2022	10.25	10.55	10.00	10.26	10.26	906,400
Sept 20, 2022	10.30	10.32	9.98	10.09	10.09	734,500
Sept 19, 2022	10.01	10.48	9.96	10.46	10.46	609,700
Sept 16, 2022	9.99	10.45	9.86	10.17	10.17	1,289,600
Sept 15, 2022	10.34	10.59	10.03	10.19	10.19	677,800
Sept 14, 2022	10.58	10.67	10.41	10.45	10.45	610,600
Sept 13, 2022	10.59	10.80	10.39	10.45	10.45	718,000
Sept 12, 2022	10.91	11.28	10.83	11.02	11.02	808,600
Sept 09, 2022	10.39	10.49	10.17	10.49	10.49	453,900
Sept 08, 2022	9.92	10.22	9.87	10.21	10.21	455,000
Sept 07, 2022	9.43	10.03	9.30	10.03	10.03	623,100
Sept 06, 2022	9.70	9.90	9.40	9.42	9.42	582,700
Sept 02, 2022	9.46	9.76	9.29	9.62	9.62	597,500
Sept 01, 2022	9.39	9.42	9.15	9.18	9.18	500,200
Aug 31, 2022	9.50	9.78	9.45	9.59	9.59	644,600
Aug 30, 2022	9.80	9.85	9.52	9.58	9.58	408,400
Aug 29, 2022	9.75	10.11	9.68	9.81	9.81	484,300
Aug 26, 2022	10.36	10.45	9.80	9.93	9.93	673,000
Aug 25, 2022	10.47	10.56	10.26	10.34	10.34	354,900
Aug 24, 2022	9.94	10.37	9.84	10.36	10.36	433,900
Aug 23, 2022	9.60	10.17	9.60	9.98	9.98	678,200
Aug 22, 2022	9.51	9.65	9.39	9.58	9.58	519,900
Aug 19, 2022	9.85	9.90	9.65	9.69	9.69	470,100
Aug 18, 2022	10.01	10.19	9.97	10.04	10.04	395,800
Aug 17, 2022	10.33	10.33	9.86	9.91	9.91	521,000
Aug 16, 2022	10.36	10.50	10.27	10.42	10.42	347,300
Aug 15, 2022	10.40	10.53	10.15	10.51	10.51	421,500
Aug 12, 2022	10.54	10.82	10.46	10.69	10.69	486,500
Aug 11, 2022	10.79	10.92	10.38	10.40	10.40	715,400
Aug 10, 2022	10.88	10.99	10.62	10.83	10.83	585,400
Aug 09, 2022	10.90	10.91	10.42	10.70	10.70	387,800
Aug 08, 2022	10.61	10.94	10.61	10.83	10.83	675,900
Aug 05, 2022	10.03	10.40	9.74	10.38	10.38	910,400
Aug 04, 2022	9.67	10.61	9.54	10.38	10.38	1,077,900
Aug 03, 2022	9.78	9.78	9.34	9.48	9.48	762,100
Aug 02, 2022	9.90	10.13	9.74	9.75	9.75	718,500
Jul 29, 2022	9.70	9.89	9.38	9.81	9.81	1,103,800
Jul 28, 2022	9.55	9.69	9.20	9.59	9.59	1,060,200
Jul 27, 2022	8.62	9.16	8.58	9.13	9.13	642,800
Jul 26, 2022	8.42	8.67	8.38	8.61	8.61	442,400
Jul 25, 2022	8.55	8.57	8.12	8.40	8.40	703,200
Jul 22, 2022	8.78	9.27	8.57	8.59	8.59	859,900
Jul 21, 2022	9.07	9.08	8.60	8.69	8.69	1,264,500
Jul 20, 2022	9.28	9.51	9.04	9.04	9.04	488,400
Jul 19, 2022	9.20	9.39	9.11	9.21	9.21	489,400
Jul 18, 2022	9.12	9.38	9.12	9.15	9.15	354,400
Jul 15, 2022	9.12	9.22	8.67	8.98	8.98	550,500
Jul 14, 2022	8.82	9.04	8.53	9.03	9.03	756,700
Jul 13, 2022	8.75	9.49	8.75	9.29	9.29	577,200
Jul 12, 2022	8.94	9.11	8.66	8.86	8.86	878,300
Jul 11, 2022	9.02	9.26	8.96	8.97	8.97	443,300
Jul 08, 2022	9.36	9.44	8.98	9.16	9.16	480,400
Jul 07, 2022	9.04	9.52	9.00	9.30	9.30	569,500
Jul 06, 2022	8.98	9.04	8.61	8.94	8.94	671,300
Jul 05, 2022	9.22	9.31	8.55	8.93	8.93	1,244,400
Jul 04, 2022	9.36	9.45	9.26	9.39	9.39	281,600
Jun 30, 2022	9.58	9.71	9.13	9.23	9.23	729,400
Jun 29, 2022	10.04	10.10	9.54	9.72	9.72	640,300
Jun 28, 2022	10.44	10.50	9.82	9.95	9.95	654,500
Jun 27, 2022	10.46	10.56	10.25	10.42	10.42	462,500
Jun 24, 2022	9.83	10.41	9.79	10.33	10.33	472,700
Jun 23, 2022	10.10	10.23	9.65	9.82	9.82	695,500
Jun 22, 2022	10.34	10.57	10.11	10.12	10.12	664,600
Jun 21, 2022	10.30	10.79	10.20	10.45	10.45	420,200
Jun 20, 2022	10.26	10.36	10.19	10.28	10.28	162,400
Jun 17, 2022	10.30	10.39	10.07	10.29	10.29	647,100
Jun 16, 2022	10.06	10.51	9.92	10.35	10.35	641,900
Jun 15, 2022	10.26	10.55	9.96	10.27	10.27	875,800
Jun 14, 2022	10.32	10.35	9.82	9.97	9.97	552,800
Jun 13, 2022	10.76	10.91	10.21	10.23	10.23	1,389,600
Jun 10, 2022	10.41	11.42	10.30	11.35	11.35	865,500
Jun 09, 2022	10.99	10.99	10.59	10.61	10.61	469,600
Jun 08, 2022	10.90	11.13	10.73	11.03	11.03	524,800
Jun 07, 2022	10.94	11.08	10.74	10.97	10.97	545,800
Jun 06, 2022	11.45	11.64	10.91	11.01	11.01	500,100
Jun 03, 2022	11.25	11.39	11.02	11.14	11.14	612,300
Jun 02, 2022	10.60	11.52	10.60	11.42	11.42	778,500
Jun 01, 2022	10.26	10.66	10.21	10.41	10.41	535,800
May 31, 2022	10.54	10.76	9.99	10.08	10.08	1,074,000
May 30, 2022	10.74	10.74	10.53	10.59	10.59	106,600
May 27, 2022	10.80	10.90	10.57	10.68	10.68	427,600
May 26, 2022	10.37	10.64	10.36	10.62	10.62	444,200
May 25, 2022	10.34	10.52	10.24	10.45	10.45	1,298,600
May 24, 2022	10.68	10.77	10.26	10.54	10.54	697,500
May 20, 2022	10.76	10.88	10.42	10.66	10.66	741,900
May 19, 2022	10.39	10.95	10.27	10.68	10.68	903,000
May 18, 2022	10.56	10.57	10.09	10.12	10.12	721,200
May 17, 2022	10.66	10.82	10.46	10.62	10.62	817,900
May 16, 2022	10.68	10.72	10.36	10.44	10.44	632,800
May 13, 2022	9.66	10.70	9.66	10.55	10.55	1,181,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,235.09-135.90(-0.70%)

S&P 5003,783.28-7.65(-0.20%)

DOW30,273.87-42.45(-0.14%)

CAD/USD0.7348-0.0054(-0.7282%)

CRUDE OIL87.97+1.45(+1.68%)

BTC-CAD27,426.42-211.56(-0.77%)

STOCKS TRIM LOSSES, END LOWER AS RALLY FIZZLES OUT

First Majestic Silver Corp. (FR.TO)

S&P/TSX
19,235.09
-135.90(-0.70%)

S&P 500
3,783.28
-7.65(-0.20%)

DOW
30,273.87
-42.45(-0.14%)

CAD/USD
0.7348
-0.0054(-0.7282%)

CRUDE OIL
87.97
+1.45(+1.68%)

BTC-CAD
27,426.42
-211.56(-0.77%)