UK markets closed

First Majestic Silver Corp. (0QYC.L)

LSE - LSE Delayed price. Currency in CAD
Add to watchlist
8.73-0.15 (-1.69%)
At close: 07:09PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.099.099.099.099.09-
02 May 20249.199.199.199.199.19-
01 May 20249.229.229.229.229.22-
30 Apr 20249.189.189.189.189.18-
29 Apr 20249.509.509.509.509.50-
26 Apr 20249.339.339.339.339.33-
25 Apr 20249.319.319.319.319.31-
24 Apr 20249.369.369.369.369.36-
23 Apr 20249.239.239.239.239.23-
22 Apr 20249.318.818.558.558.55116,595
19 Apr 20249.329.449.449.449.44104,373
18 Apr 20249.419.439.429.439.4394,723
17 Apr 20249.459.669.669.669.66192,883
16 Apr 202410.319.739.729.729.72170,318
15 Apr 202410.4610.2710.1910.2710.27335,070
12 Apr 202410.9111.3710.9810.9810.98219,392
11 Apr 202410.8510.6510.6010.6510.6583,040
10 Apr 202410.9710.9810.2710.9810.98204,802
09 Apr 202410.7911.0711.0411.0711.07278,794
08 Apr 202410.5910.9110.9110.9110.91250,388
05 Apr 202410.2110.6110.6110.6110.61129,505
04 Apr 202410.1010.1010.1010.1010.10197,782
03 Apr 20248.729.909.249.909.90193,903
02 Apr 20248.448.608.608.608.6062,499
28 Mar 20247.737.737.737.737.73-
27 Mar 20247.197.207.207.207.2054,898
26 Mar 20247.287.287.287.287.28-
25 Mar 20247.407.447.447.447.4428,018
22 Mar 20247.537.307.307.357.3537,855
21 Mar 20247.457.597.427.427.4281,180
20 Mar 20247.227.347.347.347.3436,252
19 Mar 20247.537.287.287.287.2850,480
18 Mar 20247.557.557.557.557.55-
15 Mar 20247.597.597.597.597.59-
14 Mar 20247.407.267.267.267.2634,468
13 Mar 20247.527.527.527.527.52-
13 Mar 20240.006481 Dividend
12 Mar 20247.167.167.167.167.15-
11 Mar 20247.407.407.407.407.40-
08 Mar 20247.037.037.037.037.02-
07 Mar 20247.037.037.037.037.03-
06 Mar 20246.686.926.916.926.9165,009
05 Mar 20246.776.616.616.616.6029,081
04 Mar 20246.696.696.696.696.69-
01 Mar 20246.216.216.216.216.21-
29 Feb 20246.176.176.176.176.16-
28 Feb 20246.216.046.046.046.0322,743
27 Feb 20246.256.256.256.256.24-
26 Feb 20246.186.186.186.186.18-
23 Feb 20246.046.046.046.046.04-
22 Feb 20246.266.266.266.266.26-
21 Feb 20246.115.975.975.975.9624,969
20 Feb 20246.086.086.086.086.08-
19 Feb 20246.166.166.166.166.15-
16 Feb 20246.116.116.116.116.10-
15 Feb 20245.845.985.985.985.97146,428
14 Feb 20245.745.765.765.765.7541,313
13 Feb 20246.205.945.945.945.9398,963
12 Feb 20246.206.286.286.286.2718,545
09 Feb 20246.176.176.176.176.17-
08 Feb 20246.326.326.326.326.31-
07 Feb 20246.376.376.376.376.37-
06 Feb 20246.246.336.336.336.3219,678
05 Feb 20246.456.276.276.276.2621,899
02 Feb 20246.376.376.376.376.37-
01 Feb 20246.236.396.396.396.3841,601
31 Jan 20246.246.246.246.246.23-
30 Jan 20246.266.266.266.266.26-
29 Jan 20246.416.416.416.416.41-
26 Jan 20246.616.616.616.616.61-
25 Jan 20246.526.596.596.596.5813,635
24 Jan 2024------
23 Jan 2024------
22 Jan 20246.346.486.486.486.4727,454
19 Jan 20246.286.236.236.236.22104,791
18 Jan 20246.416.326.326.326.3145,918
17 Jan 20246.826.446.446.446.4369,003
16 Jan 20247.436.996.956.996.9861,817
15 Jan 20247.507.507.507.507.49-
12 Jan 20247.117.577.577.577.5636,437
11 Jan 20247.037.037.037.037.02-
10 Jan 20247.207.207.207.207.20-
09 Jan 20247.377.347.347.347.339,457
08 Jan 20247.487.397.317.397.3838,664
05 Jan 20247.477.477.477.477.47-
04 Jan 20247.427.427.427.427.41-
03 Jan 20247.997.477.477.477.46125,639
02 Jan 20248.138.138.138.138.12-
29 Dec 20238.248.058.058.058.0438,004
28 Dec 20238.428.428.428.428.41-
27 Dec 20238.498.498.498.498.49-
22 Dec 20238.408.408.408.408.39-
21 Dec 20238.188.348.348.348.3316,870
20 Dec 20238.488.488.488.488.47-
19 Dec 20238.528.528.528.528.51-
18 Dec 20238.178.178.178.178.16-
15 Dec 20238.418.308.298.298.2836,868
14 Dec 20238.558.558.558.558.54-
13 Dec 20237.447.517.517.517.5016,824
12 Dec 20237.517.517.517.517.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...