UK markets close in 8 hours 18 minutes

First Majestic Silver Corp. (0QYC.IL)

IOB - IOB Delayed price. Currency in CAD
Add to watchlist
8.55-0.81 (-7.96%)
As of 02:30PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20249.079.079.079.079.07-
23 Apr 20249.079.079.079.079.07-
22 Apr 20249.318.818.559.079.07116,595
19 Apr 20249.329.449.449.519.51104,372
18 Apr 20249.419.439.429.299.2994,722
17 Apr 20249.459.669.669.629.62192,882
16 Apr 202410.319.739.729.559.55170,318
15 Apr 202410.4610.2710.1910.3510.35335,070
12 Apr 202410.9111.3710.9811.1411.14219,392
11 Apr 202410.8510.6510.6010.6010.6083,040
10 Apr 202410.9710.9810.2711.1911.19204,801
09 Apr 202410.7911.0711.0410.9810.98278,794
08 Apr 202410.5910.9110.9110.7610.76250,387
05 Apr 202410.2110.6110.6110.5410.54129,505
04 Apr 202410.1010.1010.1010.0710.07197,781
03 Apr 20248.729.909.249.609.60193,903
02 Apr 20248.448.608.608.608.6062,498
28 Mar 20247.337.337.337.337.33-
27 Mar 20247.197.207.207.337.3354,898
26 Mar 20247.367.367.367.367.36-
25 Mar 20247.407.447.447.367.3628,018
22 Mar 20247.537.307.307.357.3554,861
21 Mar 20247.457.597.427.487.4881,180
20 Mar 20247.227.347.347.147.1436,251
19 Mar 20247.537.287.287.267.2650,479
18 Mar 20247.277.277.277.277.27-
15 Mar 20247.277.277.277.277.27-
14 Mar 20247.407.267.267.277.2734,467
13 Mar 20246.976.976.976.976.97-
13 Mar 20240.0048 Dividend
12 Mar 20246.976.976.976.976.97-
11 Mar 20246.976.976.976.976.97-
08 Mar 20246.976.976.976.976.97-
07 Mar 20246.976.976.976.976.97-
06 Mar 20246.686.926.916.976.9765,009
05 Mar 20246.776.616.616.636.6229,081
04 Mar 20246.086.086.086.086.08-
01 Mar 20246.086.086.086.086.08-
29 Feb 20246.086.086.086.086.08-
28 Feb 20246.216.046.046.086.0822,743
27 Feb 20246.016.016.016.016.01-
26 Feb 20246.016.016.016.016.01-
23 Feb 20246.016.016.016.016.01-
22 Feb 20246.016.016.016.016.01-
21 Feb 20246.115.975.976.016.0124,969
20 Feb 20245.955.955.955.955.94-
19 Feb 20245.955.955.955.955.94-
16 Feb 20245.955.955.955.955.94-
15 Feb 20245.845.985.985.955.94146,428
14 Feb 20245.745.765.765.755.7541,313
13 Feb 20246.205.945.945.895.8998,962
12 Feb 20246.206.286.286.216.2118,545
09 Feb 20246.346.346.346.346.34-
08 Feb 20246.346.346.346.346.34-
07 Feb 20246.346.346.346.346.34-
06 Feb 20246.246.336.336.346.3419,678
05 Feb 20246.456.276.276.206.2021,898
02 Feb 20246.436.436.436.436.42-
01 Feb 20246.236.396.396.436.4242,526
31 Jan 20246.556.556.556.556.54-
30 Jan 20246.556.556.556.556.54-
29 Jan 20246.556.556.556.556.54-
26 Jan 20246.556.556.556.556.54-
25 Jan 20246.526.596.596.556.5413,634
24 Jan 20246.436.436.436.436.42-
23 Jan 20246.436.436.436.436.42-
22 Jan 20246.346.486.486.436.4227,453
19 Jan 20246.286.236.236.176.17104,790
18 Jan 20246.416.326.326.286.2845,917
17 Jan 20246.826.446.446.406.4069,003
16 Jan 20247.436.996.957.017.0161,817
15 Jan 20247.697.697.697.697.69-
12 Jan 20247.117.577.577.697.6936,436
11 Jan 20247.357.357.357.357.34-
10 Jan 20247.357.357.357.357.34-
09 Jan 20247.377.347.347.357.349,457
08 Jan 20247.487.397.317.437.4238,663
05 Jan 20247.477.477.477.477.46-
04 Jan 20247.477.477.477.477.46-
03 Jan 20247.997.477.477.477.46125,639
02 Jan 20248.328.328.328.328.32-
29 Dec 20238.248.058.058.328.3238,003
28 Dec 20238.358.358.358.358.35-
27 Dec 20238.358.358.358.358.35-
22 Dec 20238.358.358.358.358.35-
21 Dec 20238.188.348.348.358.3516,870
20 Dec 20238.198.198.198.198.19-
19 Dec 20238.198.198.198.198.19-
18 Dec 20238.198.198.198.198.19-
15 Dec 20238.418.308.298.198.1936,867
14 Dec 20237.507.507.507.507.50-
13 Dec 20237.447.517.517.507.5028,264
12 Dec 20238.088.088.088.088.07-
11 Dec 20238.088.088.088.088.07-
08 Dec 20238.088.088.088.088.07-
07 Dec 20238.078.028.028.088.0734,489
06 Dec 20238.128.058.058.178.1616,513
05 Dec 20238.278.068.047.957.9424,447
04 Dec 20238.458.348.348.138.1340,266
01 Dec 20238.118.358.358.128.1129,685
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...