Canada Markets close in 3 hrs 1 min

First Majestic Silver Corp. (FR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.66-0.02 (-0.19%)
As of 04:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 12, 202210.5110.529.469.679.671,913,600
May 11, 202211.1011.4210.6210.7010.701,119,400
May 10, 202211.4011.4510.6510.8610.861,138,700
May 09, 202211.8911.9011.0711.0711.07957,200
May 06, 202212.5912.7212.1712.2012.20733,300
May 05, 202213.7113.7312.5112.6612.66817,100
May 04, 202213.3313.6012.9613.5513.55547,500
May 03, 202213.0713.4713.0413.3513.35617,700
May 02, 202212.9213.1012.6513.0813.08789,600
Apr 29, 202213.6813.7613.1913.2713.271,297,100
Apr 28, 202213.3413.7113.1613.6213.62845,700
Apr 27, 202213.7313.8513.3113.3113.31749,700
Apr 26, 202214.2914.4113.5913.6113.61627,000
Apr 25, 202214.2714.5113.8314.1514.15923,900
Apr 22, 202215.2115.5814.7614.8614.86755,000
Apr 21, 202216.0316.1315.2315.4215.42882,600
Apr 20, 202216.1016.3515.8816.3016.30659,500
Apr 19, 202217.2917.2916.2816.3516.351,030,600
Apr 18, 202218.2618.4117.5217.5517.55833,300
Apr 14, 202217.8818.0617.6417.9417.94650,100
Apr 13, 202217.5417.9917.5017.9117.91887,200
Apr 12, 202217.2517.6516.9417.3017.301,032,200
Apr 11, 202217.3117.4616.7617.0517.05673,600
Apr 08, 202216.6417.0516.5916.9316.93568,100
Apr 07, 202216.3416.7416.2816.5916.59581,200
Apr 06, 202216.2116.5416.0516.3316.33500,200
Apr 05, 202216.9217.3316.1316.1816.18633,300
Apr 04, 202217.0317.1116.6816.9316.93563,900
Apr 01, 202216.2717.0116.2717.0017.00452,700
Mar 31, 202216.7317.0116.4116.4316.43529,100
Mar 30, 202216.7017.1316.5316.6616.66518,200
Mar 29, 202215.9616.7415.7016.7116.71905,700
Mar 28, 202217.0217.1916.6416.7216.72458,600
Mar 25, 202217.2817.3016.9817.2617.26602,200
Mar 24, 202217.6918.1217.4117.4517.45748,000
Mar 23, 202217.5617.7117.1517.4817.48483,000
Mar 22, 202217.6417.6417.0717.3217.32602,700
Mar 21, 202217.5018.0817.4717.6517.65805,700
Mar 18, 202217.5217.7617.1517.3917.39866,500
Mar 17, 202217.3918.3217.3317.6117.611,445,700
Mar 16, 202216.7017.1816.5117.1017.101,075,700
Mar 15, 202215.9017.4115.7516.9816.981,215,500
Mar 14, 202216.6416.9016.2216.4716.47953,300
Mar 11, 202216.7117.2516.5917.0617.061,210,400
Mar 10, 202216.5417.7416.5417.4917.491,796,500
Mar 09, 202216.0816.5615.8016.3516.351,218,300
Mar 08, 202216.5418.0716.4716.9116.912,063,700
Mar 07, 202215.6016.3915.3316.0516.051,056,500
Mar 04, 202215.1815.7615.1615.5515.55886,200
Mar 03, 202215.2415.3514.7615.0315.03659,500
Mar 02, 202215.1815.2814.8415.1915.19888,600
Mar 01, 202214.3815.5614.3615.5315.53994,700
Feb 28, 202214.6714.6714.0314.2714.27707,700
Feb 25, 202214.2314.4313.8414.3814.38933,100
Feb 24, 202215.7915.7914.1814.5514.551,564,900
Feb 23, 202214.5715.1814.5014.8114.81890,600
Feb 22, 202214.9515.1214.4414.5814.58623,600
Feb 18, 202215.4615.4714.7414.8514.85668,200
Feb 17, 202215.3415.5715.0615.3515.351,222,200
Feb 16, 202214.6615.0914.5915.0415.04956,200
Feb 15, 202213.9514.6513.7814.6114.61604,700
Feb 14, 202214.4414.6614.2714.4114.41918,500
Feb 11, 202213.4414.4013.4014.2614.261,005,900
Feb 10, 202213.5614.0713.3413.4213.42706,000
Feb 09, 202213.6413.8713.5113.6513.65382,200
Feb 08, 202213.3213.7413.2513.6913.69569,100
Feb 07, 202212.7713.4512.7513.3613.36618,700
Feb 04, 202212.4412.8512.3912.6312.63502,800
Feb 03, 202212.5412.7312.2412.5112.51599,100
Feb 02, 202213.1413.2312.7712.8012.801,002,500
Feb 01, 202213.0713.4012.9213.1213.121,316,600
Jan 31, 202212.3112.9312.2212.9112.91713,200
Jan 28, 202212.0712.1911.8712.1712.17789,300
Jan 27, 202212.6212.7712.1612.1712.17878,700
Jan 26, 202213.1213.5412.8112.9212.92874,700
Jan 25, 202212.9113.3312.8413.2713.27862,300
Jan 24, 202213.5313.5712.4713.1613.161,462,500
Jan 21, 202214.6214.7013.7813.8713.87887,100
Jan 20, 202215.0015.1214.5414.6114.611,137,700
Jan 19, 202213.6014.9913.4314.8514.851,449,000
Jan 18, 202213.4613.7213.0813.2113.21661,700
Jan 17, 202213.4013.4113.2813.3713.3785,300
Jan 14, 202213.5913.6013.2113.4313.43461,800
Jan 13, 202213.8714.0313.6513.6713.67322,600
Jan 12, 202213.7713.9813.5913.9413.94434,400
Jan 11, 202213.1613.6513.0813.6313.63450,600
Jan 10, 202213.0113.2112.8213.2113.21359,900
Jan 07, 202213.1013.3112.8613.0613.06487,300
Jan 06, 202213.1513.3012.9213.0613.06608,100
Jan 05, 202214.0614.4413.5213.5713.57557,800
Jan 04, 202214.0514.2113.7613.9613.96529,500
Dec 31, 202114.2314.2613.9014.0714.07386,300
Dec 30, 202113.8514.3213.7814.0714.07576,200
Dec 29, 202114.3814.4113.7313.7813.781,072,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...