Canada markets close in 2 hours 52 minutes

First Majestic Silver Corp. (FR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.34-0.13 (-1.37%)
As of 01:07PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.619.729.239.349.34515,091
Apr 25, 20249.309.579.149.479.47900,700
Apr 24, 20249.229.439.209.319.31645,500
Apr 23, 20248.899.408.759.319.311,128,800
Apr 22, 20248.629.148.519.009.001,456,300
Apr 19, 20249.329.599.259.289.281,134,900
Apr 18, 20249.519.739.289.339.33919,000
Apr 17, 20249.509.809.359.429.421,591,900
Apr 16, 20249.949.949.299.469.462,488,500
Apr 15, 202410.4510.7510.1010.3110.311,341,900
Apr 12, 202411.4211.5810.1910.3710.372,736,200
Apr 11, 202410.9911.1110.5610.8910.89988,900
Apr 10, 202410.3711.3410.2710.8110.811,641,300
Apr 09, 202411.0311.3110.8910.9510.951,751,600
Apr 08, 202410.8111.1210.4010.8010.801,776,600
Apr 05, 202410.1310.6910.0410.5710.571,616,900
Apr 04, 20249.9510.429.8410.1810.182,048,900
Apr 03, 20248.8510.208.8110.1710.172,339,200
Apr 02, 20248.548.748.438.748.741,034,500
Apr 01, 20248.218.528.128.448.441,298,300
Mar 28, 20247.668.027.557.957.95993,500
Mar 27, 20247.167.607.167.587.58720,700
Mar 26, 20247.407.467.147.147.14609,300
Mar 25, 20247.337.537.207.247.24592,600
Mar 22, 20247.317.447.227.277.27454,900
Mar 21, 20247.697.867.357.367.361,007,900
Mar 20, 20247.127.637.097.537.53863,200
Mar 19, 20247.477.497.117.147.14609,500
Mar 18, 20247.637.657.497.567.56400,600
Mar 15, 20247.337.657.297.657.65808,200
Mar 14, 20247.367.387.227.307.30588,000
Mar 13, 20247.227.547.167.387.38719,200
Mar 13, 20240.006 Dividend
Mar 12, 20247.167.287.017.277.26709,900
Mar 11, 20247.117.477.107.357.34633,900
Mar 08, 20247.217.287.027.177.16780,800
Mar 07, 20246.987.186.887.157.14843,600
Mar 06, 20246.766.986.766.896.88904,400
Mar 05, 20246.886.936.596.676.66812,500
Mar 04, 20246.526.796.496.786.771,072,300
Mar 01, 20246.156.456.056.416.40744,700
Feb 29, 20246.126.276.096.116.10602,600
Feb 28, 20246.156.155.946.026.02472,800
Feb 27, 20246.276.306.196.236.22479,100
Feb 26, 20246.226.256.036.216.20549,600
Feb 23, 20245.986.305.786.296.28716,300
Feb 22, 20246.076.356.016.076.061,188,800
Feb 21, 20246.126.125.966.036.03526,800
Feb 20, 20246.206.246.026.126.11364,600
Feb 16, 20246.086.236.036.156.14518,200
Feb 15, 20245.946.135.936.116.10576,300
Feb 14, 20245.755.865.675.845.84411,700
Feb 13, 20246.086.085.675.745.74980,800
Feb 12, 20246.196.296.156.196.18268,600
Feb 09, 20246.236.246.126.186.17292,100
Feb 08, 20246.276.346.236.276.26292,000
Feb 07, 20246.346.456.296.306.29378,500
Feb 06, 20246.266.436.246.386.37297,600
Feb 05, 20246.306.376.186.246.23471,600
Feb 02, 20246.356.486.236.466.45666,300
Feb 01, 20246.326.596.286.586.57669,100
Jan 31, 20246.256.366.206.236.22683,400
Jan 30, 20246.256.376.146.266.25734,600
Jan 29, 20246.606.606.106.186.171,402,900
Jan 26, 20246.556.626.486.536.52325,800
Jan 25, 20246.616.646.516.576.56389,500
Jan 24, 20246.826.896.456.536.52565,300
Jan 23, 20246.666.776.496.686.67506,700
Jan 22, 20246.166.676.116.586.57611,600
Jan 19, 20246.336.356.126.346.33608,100
Jan 18, 20246.336.366.186.296.28674,000
Jan 17, 20246.756.766.346.376.361,487,100
Jan 16, 20247.317.336.796.826.811,337,300
Jan 15, 20247.387.517.387.417.40102,700
Jan 12, 20247.407.747.407.537.52907,700
Jan 11, 20247.317.376.987.127.11668,400
Jan 10, 20247.317.397.177.337.32512,100
Jan 09, 20247.437.437.297.317.30408,500
Jan 08, 20247.407.507.297.377.36486,300
Jan 05, 20247.537.697.367.467.45699,600
Jan 04, 20247.427.557.367.527.51550,400
Jan 03, 20247.587.677.377.427.41881,500
Jan 02, 20248.148.237.937.987.97589,100
Dec 29, 20238.108.227.998.138.12534,600
Dec 28, 20238.388.498.198.198.18490,900
Dec 27, 20238.318.588.308.488.47751,300
Dec 22, 20238.608.748.258.308.29813,700
Dec 21, 20238.308.538.198.408.39510,000
Dec 20, 20238.568.588.158.168.15686,600
Dec 19, 20238.148.678.058.518.50805,000
Dec 18, 20238.238.278.078.138.12403,000
Dec 15, 20238.348.388.088.198.181,006,300
Dec 14, 20238.428.748.358.418.40855,400
Dec 13, 20237.398.257.368.258.24790,300
Dec 12, 20237.797.797.387.447.43612,600
Dec 11, 20237.607.787.507.767.75536,200
Dec 08, 20237.827.947.677.777.76566,300
Dec 07, 20238.078.137.938.058.04393,800
Dec 06, 20238.208.248.018.028.01344,000
Dec 05, 20238.198.287.948.118.10569,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...