First Majestic Silver Historical Data - FR

FR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 13.41 -0.17 -1.25% 13.43 13.92 13.37 651,415
Jan 22 2020 13.58 -0.11 -0.8% 13.55 13.87 13.51 734,071
Jan 21 2020 13.69 -0.30 -2.14% 13.51 13.75 12.82 1,237,500
Jan 20 2020 13.99 0.22 1.6% 13.86 14.03 13.86 150,384
Jan 17 2020 13.77 -0.63 -4.38% 14.50 14.50 13.62 1,004,313
Jan 16 2020 14.40 -0.02 -0.14% 14.41 14.58 14.16 481,826
Jan 15 2020 14.42 0.28 1.98% 14.37 14.54 13.97 632,605
Jan 15 2020 14.14 0.00 0.0% 14.14 14.14 14.14 0
Jan 14 2020 14.14 0.26 1.87% 13.75 14.18 13.75 747,325
Jan 13 2020 13.88 -0.51 -3.54% 14.27 14.28 13.75 784,919
Jan 10 2020 14.39 0.19 1.34% 14.34 14.64 14.32 707,397
Jan 09 2020 14.20 -0.40 -2.74% 14.35 14.62 14.17 781,390
Jan 09 2020 14.60 0.00 0.0% 14.60 14.60 14.60 0
Jan 08 2020 14.60 -0.94 -6.05% 15.30 15.30 14.44 1,501,407
Jan 07 2020 15.54 0.43 2.85% 15.16 15.60 15.06 946,113
Jan 06 2020 15.11 -0.44 -2.83% 15.95 15.95 14.98 1,133,882
Jan 03 2020 15.55 -0.33 -2.08% 16.17 16.20 15.48 844,509
Jan 02 2020 15.88 -0.05 -0.31% 16.09 16.30 15.79 851,237
Jan 01 2020 15.93 0.00 +0.00% 16.43 16.50 15.92 0
Dec 31 2019 15.93 -0.27 -1.67% 16.43 16.50 15.92 809,733
Dec 30 2019 16.20 0.62 3.98% 15.64 16.44 15.63 1,155,085
Dec 27 2019 15.58 -0.15 -0.95% 15.77 15.94 15.51 994,923
Dec 27 2019 15.73 0.00 0.0% 15.73 15.73 15.73 0
Dec 26 2019 15.73 0.00 +0.00% 14.87 15.75 14.87 0
Dec 25 2019 15.73 0.00 +0.00% 14.87 15.75 14.87 0
Dec 24 2019 15.73 0.98 6.64% 14.87 15.75 14.87 1,029,048
Dec 23 2019 14.75 1.10 8.06% 13.83 14.77 13.82 955,148
Dec 20 2019 13.65 -0.53 -3.74% 14.26 14.29 13.62 804,565
Dec 19 2019 14.18 -0.09 -0.63% 14.20 14.37 14.03 584,784
Dec 18 2019 14.27 -0.40 -2.73% 14.43 14.46 13.83 1,220,633
Dec 17 2019 14.67 0.03 0.2% 14.64 14.96 14.62 596,484
Dec 16 2019 14.64 -0.14 -0.95% 14.81 15.09 14.60 748,099
Dec 16 2019 14.78 0.00 0.0% 14.78 14.78 14.78 0
Dec 13 2019 14.78 0.71 5.05% 14.02 14.80 14.02 1,001,753
Dec 12 2019 14.07 -0.07 -0.5% 14.41 14.60 13.91 879,384
Dec 11 2019 14.14 0.14 1.0% 14.04 14.25 13.79 650,362
Dec 10 2019 14.00 0.22 1.6% 13.92 14.03 13.84 350,962
Dec 09 2019 13.78 -0.13 -0.93% 14.11 14.13 13.72 515,711
Dec 06 2019 13.91 -0.91 -6.14% 14.50 14.50 13.89 1,203,128
Dec 05 2019 14.82 0.25 1.72% 14.58 15.10 14.48 690,279
Dec 04 2019 14.57 -0.41 -2.74% 14.86 14.91 14.41 703,028
Dec 03 2019 14.98 0.48 3.31% 14.80 15.14 14.73 827,700
Dec 03 2019 14.50 0.00 0.0% 14.50 14.50 14.50 0
Dec 02 2019 14.50 0.26 1.83% 14.11 14.52 14.06 587,830
Nov 29 2019 14.24 0.10 0.71% 14.05 14.34 13.99 351,247
Nov 28 2019 14.14 0.10 0.71% 13.91 14.19 13.91 123,414
Nov 28 2019 14.04 0.00 0.0% 14.04 14.04 14.04 0
Nov 27 2019 14.04 -0.33 -2.3% 14.25 14.27 13.78 500,565
Nov 26 2019 14.37 0.52 3.75% 13.95 14.42 13.88 654,811
Nov 25 2019 13.85 -0.12 -0.86% 13.81 14.18 13.77 375,371
Nov 22 2019 13.97 0.00 0.0% 14.06 14.12 13.71 498,102
Nov 21 2019 13.97 -0.62 -4.25% 14.47 14.55 13.96 525,417
Nov 20 2019 14.59 0.23 1.6% 14.40 14.62 14.29 432,278
Nov 19 2019 14.36 0.07 0.49% 14.24 14.66 14.20 625,460
Nov 18 2019 14.29 0.28 2.0% 13.96 14.35 13.95 505,342
Nov 15 2019 14.01 -0.23 -1.62% 14.05 14.18 13.97 452,476
Nov 14 2019 14.24 0.32 2.3% 14.06 14.27 13.92 470,840
Nov 13 2019 13.92 -0.08 -0.57% 14.21 14.29 13.87 531,535
Nov 12 2019 14.00 0.48 3.55% 13.36 14.03 13.32 697,559
Nov 11 2019 13.52 0.56 4.32% 12.95 13.55 12.93 637,858
Nov 08 2019 12.96 0.17 1.33% 12.57 13.18 12.46 537,689
Nov 07 2019 12.79 -0.63 -4.69% 13.25 13.74 12.62 1,133,741
Nov 06 2019 13.42 0.07 0.52% 13.42 13.52 13.04 671,255
Nov 05 2019 13.35 -0.68 -4.85% 13.71 13.71 13.12 829,190
Nov 04 2019 14.03 -0.41 -2.84% 14.44 14.44 13.98 597,808
Nov 01 2019 14.44 0.00 +0.00% 13.89 14.45 13.78 0
Nov 01 2019 14.44 0.36 2.56% 13.89 14.45 13.78 906,463
Oct 31 2019 14.08 0.42 3.07% 13.92 14.10 13.63 1,431,511
Oct 30 2019 13.66 0.15 1.11% 13.51 13.72 13.13 846,529
Oct 29 2019 13.51 0.06 0.45% 13.30 13.66 13.22 565,927
Oct 28 2019 13.45 0.00 +0.00% 13.84 13.84 13.42 0
Oct 28 2019 13.45 -0.59 -4.2% 13.84 13.84 13.42 737,761


Your Recent History
TSX
FR
First Maje..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.