First Majestic Silver Corp. (FR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.03 | 9.37 | 8.95 | 9.18 | 9.18 | 847,700 |
| 29 Apr 2024 | 9.61 | 9.75 | 9.29 | 9.38 | 9.38 | 793,900 |
| 26 Apr 2024 | 9.61 | 9.72 | 9.23 | 9.60 | 9.60 | 994,300 |
| 25 Apr 2024 | 9.30 | 9.57 | 9.14 | 9.47 | 9.47 | 900,700 |
| 24 Apr 2024 | 9.22 | 9.43 | 9.20 | 9.31 | 9.31 | 645,500 |
| 23 Apr 2024 | 8.89 | 9.40 | 8.75 | 9.31 | 9.31 | 1,128,800 |
| 22 Apr 2024 | 8.62 | 9.14 | 8.51 | 9.00 | 9.00 | 1,456,300 |
| 19 Apr 2024 | 9.32 | 9.59 | 9.25 | 9.28 | 9.28 | 1,134,900 |
| 18 Apr 2024 | 9.51 | 9.73 | 9.28 | 9.33 | 9.33 | 919,000 |
| 17 Apr 2024 | 9.50 | 9.80 | 9.35 | 9.42 | 9.42 | 1,591,900 |
| 16 Apr 2024 | 9.94 | 9.94 | 9.29 | 9.46 | 9.46 | 2,488,500 |
| 15 Apr 2024 | 10.45 | 10.75 | 10.10 | 10.31 | 10.31 | 1,341,900 |
| 12 Apr 2024 | 11.42 | 11.58 | 10.19 | 10.37 | 10.37 | 2,736,200 |
| 11 Apr 2024 | 10.99 | 11.11 | 10.56 | 10.89 | 10.89 | 988,900 |
| 10 Apr 2024 | 10.37 | 11.34 | 10.27 | 10.81 | 10.81 | 1,641,300 |
| 09 Apr 2024 | 11.03 | 11.31 | 10.89 | 10.95 | 10.95 | 1,751,600 |
| 08 Apr 2024 | 10.81 | 11.12 | 10.40 | 10.80 | 10.80 | 1,776,600 |
| 05 Apr 2024 | 10.13 | 10.69 | 10.04 | 10.57 | 10.57 | 1,616,900 |
| 04 Apr 2024 | 9.95 | 10.42 | 9.84 | 10.18 | 10.18 | 2,048,900 |
| 03 Apr 2024 | 8.85 | 10.20 | 8.81 | 10.17 | 10.17 | 2,339,200 |
| 02 Apr 2024 | 8.54 | 8.74 | 8.43 | 8.74 | 8.74 | 1,034,500 |
| 01 Apr 2024 | 8.21 | 8.52 | 8.12 | 8.44 | 8.44 | 1,298,300 |
| 28 Mar 2024 | 7.66 | 8.02 | 7.55 | 7.95 | 7.95 | 993,500 |
| 27 Mar 2024 | 7.16 | 7.60 | 7.16 | 7.58 | 7.58 | 720,700 |
| 26 Mar 2024 | 7.40 | 7.46 | 7.14 | 7.14 | 7.14 | 609,300 |
| 25 Mar 2024 | 7.33 | 7.53 | 7.20 | 7.24 | 7.24 | 592,600 |
| 22 Mar 2024 | 7.31 | 7.44 | 7.22 | 7.27 | 7.27 | 454,900 |
| 21 Mar 2024 | 7.69 | 7.86 | 7.35 | 7.36 | 7.36 | 1,007,900 |
| 20 Mar 2024 | 7.12 | 7.63 | 7.09 | 7.53 | 7.53 | 863,200 |
| 19 Mar 2024 | 7.47 | 7.49 | 7.11 | 7.14 | 7.14 | 609,500 |
| 18 Mar 2024 | 7.63 | 7.65 | 7.49 | 7.56 | 7.56 | 400,600 |
| 15 Mar 2024 | 7.33 | 7.65 | 7.29 | 7.65 | 7.65 | 808,200 |
| 14 Mar 2024 | 7.36 | 7.38 | 7.22 | 7.30 | 7.30 | 588,000 |
| 13 Mar 2024 | 7.22 | 7.54 | 7.16 | 7.38 | 7.38 | 719,200 |
| 13 Mar 2024 | 0.006 Dividend | |||||
| 12 Mar 2024 | 7.16 | 7.28 | 7.01 | 7.27 | 7.26 | 709,900 |
| 11 Mar 2024 | 7.11 | 7.47 | 7.10 | 7.35 | 7.34 | 633,900 |
| 08 Mar 2024 | 7.21 | 7.28 | 7.02 | 7.17 | 7.16 | 780,800 |
| 07 Mar 2024 | 6.98 | 7.18 | 6.88 | 7.15 | 7.14 | 843,600 |
| 06 Mar 2024 | 6.76 | 6.98 | 6.76 | 6.89 | 6.88 | 904,400 |
| 05 Mar 2024 | 6.88 | 6.93 | 6.59 | 6.67 | 6.66 | 812,500 |
| 04 Mar 2024 | 6.52 | 6.79 | 6.49 | 6.78 | 6.77 | 1,072,300 |
| 01 Mar 2024 | 6.15 | 6.45 | 6.05 | 6.41 | 6.40 | 744,700 |
| 29 Feb 2024 | 6.12 | 6.27 | 6.09 | 6.11 | 6.10 | 602,600 |
| 28 Feb 2024 | 6.15 | 6.15 | 5.94 | 6.02 | 6.02 | 472,800 |
| 27 Feb 2024 | 6.27 | 6.30 | 6.19 | 6.23 | 6.22 | 479,100 |
| 26 Feb 2024 | 6.22 | 6.25 | 6.03 | 6.21 | 6.20 | 549,600 |
| 23 Feb 2024 | 5.98 | 6.30 | 5.78 | 6.29 | 6.28 | 716,300 |
| 22 Feb 2024 | 6.07 | 6.35 | 6.01 | 6.07 | 6.06 | 1,188,800 |
| 21 Feb 2024 | 6.12 | 6.12 | 5.96 | 6.03 | 6.03 | 526,800 |
| 20 Feb 2024 | 6.20 | 6.24 | 6.02 | 6.12 | 6.11 | 364,600 |
| 16 Feb 2024 | 6.08 | 6.23 | 6.03 | 6.15 | 6.14 | 518,200 |
| 15 Feb 2024 | 5.94 | 6.13 | 5.93 | 6.11 | 6.10 | 576,300 |
| 14 Feb 2024 | 5.75 | 5.86 | 5.67 | 5.84 | 5.84 | 411,700 |
| 13 Feb 2024 | 6.08 | 6.08 | 5.67 | 5.74 | 5.74 | 980,800 |
| 12 Feb 2024 | 6.19 | 6.29 | 6.15 | 6.19 | 6.18 | 268,600 |
| 09 Feb 2024 | 6.23 | 6.24 | 6.12 | 6.18 | 6.17 | 292,100 |
| 08 Feb 2024 | 6.27 | 6.34 | 6.23 | 6.27 | 6.26 | 292,000 |
| 07 Feb 2024 | 6.34 | 6.45 | 6.29 | 6.30 | 6.29 | 378,500 |
| 06 Feb 2024 | 6.26 | 6.43 | 6.24 | 6.38 | 6.37 | 297,600 |
| 05 Feb 2024 | 6.30 | 6.37 | 6.18 | 6.24 | 6.23 | 471,600 |
| 02 Feb 2024 | 6.35 | 6.48 | 6.23 | 6.46 | 6.45 | 666,300 |
| 01 Feb 2024 | 6.32 | 6.59 | 6.28 | 6.58 | 6.57 | 669,100 |
| 31 Jan 2024 | 6.25 | 6.36 | 6.20 | 6.23 | 6.22 | 683,400 |
| 30 Jan 2024 | 6.25 | 6.37 | 6.14 | 6.26 | 6.25 | 734,600 |
| 29 Jan 2024 | 6.60 | 6.60 | 6.10 | 6.18 | 6.17 | 1,402,900 |
| 26 Jan 2024 | 6.55 | 6.62 | 6.48 | 6.53 | 6.52 | 325,800 |
| 25 Jan 2024 | 6.61 | 6.64 | 6.51 | 6.57 | 6.56 | 389,500 |
| 24 Jan 2024 | 6.82 | 6.89 | 6.45 | 6.53 | 6.52 | 565,300 |
| 23 Jan 2024 | 6.66 | 6.77 | 6.49 | 6.68 | 6.67 | 506,700 |
| 22 Jan 2024 | 6.16 | 6.67 | 6.11 | 6.58 | 6.57 | 611,600 |
| 19 Jan 2024 | 6.33 | 6.35 | 6.12 | 6.34 | 6.33 | 608,100 |
| 18 Jan 2024 | 6.33 | 6.36 | 6.18 | 6.29 | 6.28 | 674,000 |
| 17 Jan 2024 | 6.75 | 6.76 | 6.34 | 6.37 | 6.36 | 1,487,100 |
| 16 Jan 2024 | 7.31 | 7.33 | 6.79 | 6.82 | 6.81 | 1,337,300 |
| 15 Jan 2024 | 7.38 | 7.51 | 7.38 | 7.41 | 7.40 | 102,700 |
| 12 Jan 2024 | 7.40 | 7.74 | 7.40 | 7.53 | 7.52 | 907,700 |
| 11 Jan 2024 | 7.31 | 7.37 | 6.98 | 7.12 | 7.11 | 668,400 |
| 10 Jan 2024 | 7.31 | 7.39 | 7.17 | 7.33 | 7.32 | 512,100 |
| 09 Jan 2024 | 7.43 | 7.43 | 7.29 | 7.31 | 7.30 | 408,500 |
| 08 Jan 2024 | 7.40 | 7.50 | 7.29 | 7.37 | 7.36 | 486,300 |
| 05 Jan 2024 | 7.53 | 7.69 | 7.36 | 7.46 | 7.45 | 699,600 |
| 04 Jan 2024 | 7.42 | 7.55 | 7.36 | 7.52 | 7.51 | 550,400 |
| 03 Jan 2024 | 7.58 | 7.67 | 7.37 | 7.42 | 7.41 | 881,500 |
| 02 Jan 2024 | 8.14 | 8.23 | 7.93 | 7.98 | 7.97 | 589,100 |
| 29 Dec 2023 | 8.10 | 8.22 | 7.99 | 8.13 | 8.12 | 534,600 |
| 28 Dec 2023 | 8.38 | 8.49 | 8.19 | 8.19 | 8.18 | 490,900 |
| 27 Dec 2023 | 8.31 | 8.58 | 8.30 | 8.48 | 8.47 | 751,300 |
| 22 Dec 2023 | 8.60 | 8.74 | 8.25 | 8.30 | 8.29 | 813,700 |
| 21 Dec 2023 | 8.30 | 8.53 | 8.19 | 8.40 | 8.39 | 510,000 |
| 20 Dec 2023 | 8.56 | 8.58 | 8.15 | 8.16 | 8.15 | 686,600 |
| 19 Dec 2023 | 8.14 | 8.67 | 8.05 | 8.51 | 8.50 | 805,000 |
| 18 Dec 2023 | 8.23 | 8.27 | 8.07 | 8.13 | 8.12 | 403,000 |
| 15 Dec 2023 | 8.34 | 8.38 | 8.08 | 8.19 | 8.18 | 1,006,300 |
| 14 Dec 2023 | 8.42 | 8.74 | 8.35 | 8.41 | 8.40 | 855,400 |
| 13 Dec 2023 | 7.39 | 8.25 | 7.36 | 8.25 | 8.24 | 790,300 |
| 12 Dec 2023 | 7.79 | 7.79 | 7.38 | 7.44 | 7.43 | 612,600 |
| 11 Dec 2023 | 7.60 | 7.78 | 7.50 | 7.76 | 7.75 | 536,200 |
| 08 Dec 2023 | 7.82 | 7.94 | 7.67 | 7.77 | 7.76 | 566,300 |
| 07 Dec 2023 | 8.07 | 8.13 | 7.93 | 8.05 | 8.04 | 393,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.