Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202115.7815.8814.7015.1315.13820,200
Nov. 25, 202115.8415.8915.7115.7915.79104,300
Nov. 24, 202115.5715.9915.5615.8515.85388,100
Nov. 23, 202115.6515.9015.3615.6915.69676,700
Nov. 22, 202115.9916.2115.4915.9915.99559,200
Nov. 19, 202116.6817.0016.2916.2916.29371,400
Nov. 18, 202117.0317.1216.6216.7316.73386,000
Nov. 17, 202117.1517.5417.0517.1217.12413,500
Nov. 16, 202117.3517.4316.8816.9016.90838,500
Nov. 16, 20210.0049 Dividend
Nov. 15, 202117.3417.4517.0717.2417.241,273,500
Nov. 12, 202117.4117.7017.2517.3817.38521,200
Nov. 11, 202118.0018.0117.4517.5017.50565,000
Nov. 10, 202117.7018.2017.2917.4017.40882,200
Nov. 09, 202117.2517.2816.5417.1617.16539,000
Nov. 08, 202116.9717.2316.7017.2117.21732,600
Nov. 05, 202115.8416.7115.8016.6916.69900,400
Nov. 04, 202116.2416.5315.7715.8015.801,019,300
Nov. 03, 202115.4115.8415.3215.7815.78519,300
Nov. 02, 202115.7715.7715.5115.6915.69380,200
Nov. 01, 202115.7516.0815.6115.9815.98433,500
Oct. 29, 202116.0316.0415.6815.6815.681,112,800
Oct. 28, 202116.4416.5416.1516.2616.26542,800
Oct. 27, 202116.4116.7716.2416.3116.31519,000
Oct. 26, 202116.3716.5116.1716.4516.45795,200
Oct. 25, 202116.4716.8016.1316.6116.61666,200
Oct. 22, 202116.4317.0116.1416.2216.22868,500
Oct. 21, 202115.7116.0915.6416.0216.02328,000
Oct. 20, 202115.6016.0615.4515.8115.81554,200
Oct. 19, 202115.7915.8815.2815.4515.45490,400
Oct. 18, 202115.1915.2814.9915.0215.02368,300
Oct. 15, 202115.3115.5115.0815.2015.20514,600
Oct. 14, 202115.5515.6615.2215.5715.57593,600
Oct. 13, 202114.4615.5414.4615.2015.20755,400
Oct. 12, 202114.0014.4713.8614.3114.31507,600
Oct. 08, 202114.4614.7314.1314.1314.13546,100
Oct. 07, 202113.8314.3613.7813.9713.97383,600
Oct. 06, 202113.5213.8813.3113.8813.88581,500
Oct. 05, 202113.7013.7013.1413.6513.65763,500
Oct. 04, 202114.2614.2613.7113.7913.79807,100
Oct. 01, 202114.5514.5514.1814.3514.35386,400
Sep. 30, 202114.2214.6414.1614.3414.34591,000
Sep. 29, 202114.6614.7314.0714.1414.14561,900
Sep. 28, 202114.8414.9514.5414.8214.82489,100
Sep. 27, 202115.0615.4614.9015.0215.02361,000
Sep. 24, 202114.9815.3414.8914.9414.94369,100
Sep. 23, 202115.4915.4915.0215.1215.12445,200
Sep. 22, 202115.8016.1815.6715.6915.69557,700
Sep. 21, 202115.4416.1015.4315.6315.63497,300
Sep. 20, 202115.4015.4615.0615.2815.28494,600
Sep. 17, 202115.2015.6715.0315.6215.621,431,300
Sep. 16, 202115.6815.6814.9815.3515.35901,800
Sep. 15, 202116.1716.3715.9316.1816.18487,100
Sep. 14, 202116.0916.3415.7416.2916.29541,200
Sep. 13, 202115.3216.3515.1016.0916.09595,000
Sep. 10, 202115.7215.8315.4315.4715.47359,600
Sep. 09, 202116.0216.1615.6215.7615.76345,400
Sep. 08, 202116.1016.2315.7215.9015.90405,100
Sep. 07, 202116.2716.4915.9116.1016.10502,800
Sep. 03, 202116.4317.0916.4016.4716.47675,600
Sep. 02, 202116.1116.2015.8616.0316.03352,000
Sep. 01, 202116.4216.4616.0716.1916.19437,700
Aug. 31, 202115.9716.4915.9416.2516.25988,900
Aug. 30, 202116.2416.4015.8615.9815.98362,800
Aug. 27, 202115.4616.3615.3416.1816.18480,600
Aug. 26, 202115.3815.7315.1815.4715.47360,800
Aug. 25, 202115.7215.7215.3515.5115.51424,000
Aug. 25, 20210.006 Dividend
Aug. 24, 202116.0016.0315.5915.8515.84412,500
Aug. 23, 202115.6416.0015.4815.8215.81586,900
Aug. 20, 202114.9815.5314.8815.1915.18479,800
Aug. 19, 202115.2415.3914.8415.0315.02591,900
Aug. 18, 202115.2015.4614.8415.2915.28609,500
Aug. 17, 202115.7615.7614.9815.2315.22608,300
Aug. 16, 202116.1016.1015.5715.8315.82448,300
Aug. 13, 202115.9616.2215.8715.9715.96349,500
Aug. 12, 202116.1016.1015.4415.6515.64473,700
Aug. 11, 202115.9516.3815.9016.1916.18547,600
Aug. 10, 202115.6715.9515.5115.7115.70638,200
Aug. 09, 202115.9016.2015.6115.7115.70634,400
Aug. 06, 202116.1016.5615.9316.4316.42466,700
Aug. 05, 202116.5016.8916.2416.6016.59456,500
Aug. 04, 202117.4917.6816.5516.5816.57481,800
Aug. 03, 202116.9017.1416.8417.1017.09336,100
Jul. 30, 202116.9217.1716.8017.0617.05559,700
Jul. 29, 202117.3317.5817.0617.0917.08646,000
Jul. 28, 202116.2516.8016.2516.7616.75387,500
Jul. 27, 202116.4816.5515.9816.3016.29360,900
Jul. 26, 202116.1716.7316.1716.4316.42356,000
Jul. 23, 202116.2316.2315.8916.1516.14341,900
Jul. 22, 202116.4016.4315.9816.2716.26408,700
Jul. 21, 202115.8616.5615.8316.4416.43475,700
Jul. 20, 202116.0016.2815.7215.8815.87580,500
Jul. 19, 202116.0616.4215.7615.9315.92990,400
Jul. 16, 202117.2617.4216.2116.3516.34900,900
Jul. 15, 202117.7017.8517.3017.5617.55453,900
Jul. 14, 202117.9418.0617.5017.6017.59476,900
Jul. 13, 202117.7818.0617.5217.5417.53546,600
Jul. 12, 202118.0218.1117.5217.5917.58650,700
Jul. 09, 202117.9118.4817.9018.1718.16641,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...