Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202211.4411.8611.2511.8311.83764,943
Oct 04, 202211.7312.1011.5511.7911.791,056,100
Oct 03, 202210.9611.5410.8811.4111.411,139,900
Sept 30, 20229.9210.699.8510.5610.56633,600
Sept 29, 20229.719.969.569.969.96603,100
Sept 28, 20229.209.919.209.909.90761,300
Sept 27, 20229.249.379.039.039.03683,100
Sept 26, 20229.179.328.878.998.99959,700
Sept 23, 20229.509.609.019.159.15931,900
Sept 22, 202210.3610.529.869.889.88701,600
Sept 21, 202210.2510.5510.0010.2610.26906,400
Sept 20, 202210.3010.329.9810.0910.09734,500
Sept 19, 202210.0110.489.9610.4610.46609,700
Sept 16, 20229.9910.459.8610.1710.171,289,600
Sept 15, 202210.3410.5910.0310.1910.19677,800
Sept 14, 202210.5810.6710.4110.4510.45610,600
Sept 13, 202210.5910.8010.3910.4510.45718,000
Sept 12, 202210.9111.2810.8311.0211.02808,600
Sept 09, 202210.3910.4910.1710.4910.49453,900
Sept 08, 20229.9210.229.8710.2110.21455,000
Sept 07, 20229.4310.039.3010.0310.03623,100
Sept 06, 20229.709.909.409.429.42582,700
Sept 02, 20229.469.769.299.629.62597,500
Sept 01, 20229.399.429.159.189.18500,200
Aug 31, 20229.509.789.459.599.59644,600
Aug 30, 20229.809.859.529.589.58408,400
Aug 29, 20229.7510.119.689.819.81484,300
Aug 26, 202210.3610.459.809.939.93673,000
Aug 25, 202210.4710.5610.2610.3410.34354,900
Aug 24, 20229.9410.379.8410.3610.36433,900
Aug 23, 20229.6010.179.609.989.98678,200
Aug 22, 20229.519.659.399.589.58519,900
Aug 19, 20229.859.909.659.699.69470,100
Aug 18, 202210.0110.199.9710.0410.04395,800
Aug 17, 202210.3310.339.869.919.91521,000
Aug 16, 202210.3610.5010.2710.4210.42347,300
Aug 15, 202210.4010.5310.1510.5110.51421,500
Aug 12, 202210.5410.8210.4610.6910.69486,500
Aug 11, 202210.7910.9210.3810.4010.40715,400
Aug 10, 202210.8810.9910.6210.8310.83585,400
Aug 09, 202210.9010.9110.4210.7010.70387,800
Aug 08, 202210.6110.9410.6110.8310.83675,900
Aug 05, 202210.0310.409.7410.3810.38910,400
Aug 04, 20229.6710.619.5410.3810.381,077,900
Aug 03, 20229.789.789.349.489.48762,100
Aug 02, 20229.9010.139.749.759.75718,500
Jul 29, 20229.709.899.389.819.811,103,800
Jul 28, 20229.559.699.209.599.591,060,200
Jul 27, 20228.629.168.589.139.13642,800
Jul 26, 20228.428.678.388.618.61442,400
Jul 25, 20228.558.578.128.408.40703,200
Jul 22, 20228.789.278.578.598.59859,900
Jul 21, 20229.079.088.608.698.691,264,500
Jul 20, 20229.289.519.049.049.04488,400
Jul 19, 20229.209.399.119.219.21489,400
Jul 18, 20229.129.389.129.159.15354,400
Jul 15, 20229.129.228.678.988.98550,500
Jul 14, 20228.829.048.539.039.03756,700
Jul 13, 20228.759.498.759.299.29577,200
Jul 12, 20228.949.118.668.868.86878,300
Jul 11, 20229.029.268.968.978.97443,300
Jul 08, 20229.369.448.989.169.16480,400
Jul 07, 20229.049.529.009.309.30569,500
Jul 06, 20228.989.048.618.948.94671,300
Jul 05, 20229.229.318.558.938.931,244,400
Jul 04, 20229.369.459.269.399.39281,600
Jun 30, 20229.589.719.139.239.23729,400
Jun 29, 202210.0410.109.549.729.72640,300
Jun 28, 202210.4410.509.829.959.95654,500
Jun 27, 202210.4610.5610.2510.4210.42462,500
Jun 24, 20229.8310.419.7910.3310.33472,700
Jun 23, 202210.1010.239.659.829.82695,500
Jun 22, 202210.3410.5710.1110.1210.12664,600
Jun 21, 202210.3010.7910.2010.4510.45420,200
Jun 20, 202210.2610.3610.1910.2810.28162,400
Jun 17, 202210.3010.3910.0710.2910.29647,100
Jun 16, 202210.0610.519.9210.3510.35641,900
Jun 15, 202210.2610.559.9610.2710.27875,800
Jun 14, 202210.3210.359.829.979.97552,800
Jun 13, 202210.7610.9110.2110.2310.231,389,600
Jun 10, 202210.4111.4210.3011.3511.35865,500
Jun 09, 202210.9910.9910.5910.6110.61469,600
Jun 08, 202210.9011.1310.7311.0311.03524,800
Jun 07, 202210.9411.0810.7410.9710.97545,800
Jun 06, 202211.4511.6410.9111.0111.01500,100
Jun 03, 202211.2511.3911.0211.1411.14612,300
Jun 02, 202210.6011.5210.6011.4211.42778,500
Jun 01, 202210.2610.6610.2110.4110.41535,800
May 31, 202210.5410.769.9910.0810.081,074,000
May 30, 202210.7410.7410.5310.5910.59106,600
May 27, 202210.8010.9010.5710.6810.68427,600
May 26, 202210.3710.6410.3610.6210.62444,200
May 25, 202210.3410.5210.2410.4510.451,298,600
May 24, 202210.6810.7710.2610.5410.54697,500
May 20, 202210.7610.8810.4210.6610.66741,900
May 19, 202210.3910.9510.2710.6810.68903,000
May 18, 202210.5610.5710.0910.1210.12721,200
May 17, 202210.6610.8210.4610.6210.62817,900
May 16, 202210.6810.7210.3610.4410.44632,800
May 13, 20229.6610.709.6610.5510.551,181,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...