Berlin - Delayed Quote EUR

First Majestic Silver Corp (FMV.BE)

Compare
5.91
-0.22
(-3.59%)
At close: 8:01:29 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20255.915.915.915.915.91-
Apr 2, 20256.136.136.136.136.13-
Apr 1, 20256.166.236.166.236.23250
Mar 31, 20256.226.226.226.226.22-
Mar 28, 20256.416.416.246.246.24500
Mar 27, 20256.296.296.296.296.29-
Mar 26, 20256.356.356.356.356.35-
Mar 25, 20256.436.436.436.436.43-
Mar 24, 20256.396.396.396.396.39-
Mar 21, 20256.426.426.426.426.42-
Mar 20, 20256.626.626.626.626.62-
Mar 19, 20256.586.586.586.586.58-
Mar 18, 20256.516.516.516.516.51-
Mar 17, 20256.096.096.096.096.09-
Mar 14, 20256.206.206.206.206.20-
Mar 13, 20255.595.595.595.595.59-
Mar 12, 20255.555.555.555.555.55-
Mar 11, 20255.105.105.105.105.10-
Mar 10, 20255.395.395.395.395.39-
Mar 7, 20255.365.365.365.365.36-
Mar 6, 20255.365.365.365.365.36-
Mar 5, 20255.085.125.085.125.12200
Mar 4, 20255.105.105.105.105.10-
Mar 3, 20255.175.175.175.175.17-
Feb 28, 2025 0.01 Dividend
Feb 28, 20255.135.135.135.135.13-
Feb 27, 20255.415.415.415.415.41-
Feb 26, 20255.205.205.205.205.19-
Feb 25, 20255.385.385.385.385.38-
Feb 24, 20255.305.305.305.305.29-
Feb 21, 20255.445.445.445.445.44-
Feb 20, 20255.145.145.145.145.14-
Feb 19, 20255.145.145.145.145.14-
Feb 18, 20255.315.315.195.195.197,000
Feb 17, 20255.235.235.235.235.23-
Feb 14, 20255.535.535.535.535.52-
Feb 13, 20255.565.565.565.565.56-
Feb 12, 20255.445.445.445.445.43-
Feb 11, 20255.505.505.505.505.50-
Feb 10, 20255.505.505.505.505.50-
Feb 7, 20255.625.685.625.685.68100
Feb 6, 20255.775.775.775.775.76-
Feb 5, 20255.925.925.925.925.91-
Feb 4, 20255.535.535.535.535.53-
Feb 3, 20255.505.505.505.505.49-
Jan 31, 20255.755.755.755.755.74-
Jan 30, 20255.365.365.365.365.35-
Jan 29, 20255.105.105.105.105.09-
Jan 28, 20255.025.025.025.025.02-
Jan 27, 20255.335.335.335.335.32-
Jan 24, 20255.435.435.435.435.43-
Jan 23, 20255.395.395.395.395.38-
Jan 22, 20255.485.485.485.485.48-
Jan 21, 20255.685.685.685.685.67-
Jan 20, 20255.715.715.715.715.71176
Jan 17, 20255.395.395.395.395.38-
Jan 16, 20255.475.495.475.495.4970
Jan 15, 20255.645.645.645.645.63-
Jan 14, 20255.405.405.405.405.40-
Jan 13, 20255.695.695.695.695.69-
Jan 10, 20255.825.825.825.825.82-
Jan 9, 20255.685.685.685.685.67-
Jan 8, 20255.715.715.715.715.70-
Jan 7, 20255.625.625.625.625.62-
Jan 6, 20255.665.665.665.665.65-
Jan 3, 20255.775.775.775.775.76-
Jan 2, 20255.305.305.305.305.30-
Dec 30, 20245.285.285.285.285.27-
Dec 27, 20245.475.475.475.475.46943
Dec 23, 20245.255.255.255.255.25-
Dec 20, 20245.235.235.235.235.22-
Dec 19, 20245.285.285.285.285.27-
Dec 18, 20245.565.565.565.565.56-
Dec 17, 20245.615.615.615.615.60-
Dec 16, 20245.685.685.685.685.68-
Dec 13, 20245.915.915.915.915.90-
Dec 12, 20246.396.396.396.396.38-
Dec 11, 20246.056.056.056.056.05-
Dec 10, 20246.156.156.156.156.15-
Dec 9, 20245.815.815.815.815.81694
Dec 6, 20245.825.825.825.825.82-
Dec 5, 20245.945.945.945.945.93-
Dec 4, 20246.016.016.016.016.00-
Dec 3, 20245.755.755.755.755.75-
Dec 2, 20245.715.715.715.715.711,000
Nov 29, 20245.975.975.745.745.74100
Nov 28, 20245.775.775.775.775.76-
Nov 27, 20245.875.875.875.875.87-
Nov 26, 20245.775.775.775.775.77-
Nov 25, 20245.835.835.835.835.83-
Nov 22, 20246.186.186.186.186.17-
Nov 21, 20246.186.186.186.186.17-
Nov 20, 20246.216.216.216.216.21-
Nov 19, 20246.266.266.266.266.26-
Nov 18, 20246.116.116.116.116.11-
Nov 15, 2024 0.00 Dividend
Nov 15, 20246.096.096.096.096.09-
Nov 14, 20245.795.795.795.795.78-
Nov 13, 20245.985.985.985.985.97-
Nov 12, 20245.805.805.805.805.79-
Nov 11, 20246.026.026.026.026.01-
Nov 8, 20246.196.196.196.196.18-
Nov 7, 20246.106.106.106.106.08-
Nov 6, 20246.186.186.186.186.17-
Nov 5, 20246.416.416.416.416.40-
Nov 4, 20246.706.706.706.706.69-
Nov 1, 20246.766.766.766.766.75-
Oct 31, 20246.996.996.996.996.97-
Oct 30, 20247.327.327.327.327.31-
Oct 29, 20247.127.127.127.127.11-
Oct 28, 20247.117.117.117.117.10-
Oct 25, 20247.187.187.187.187.17-
Oct 24, 20247.257.297.257.297.28442
Oct 23, 20247.267.267.267.267.25-
Oct 22, 20247.017.017.017.017.00-
Oct 21, 20246.916.916.916.916.90-
Oct 18, 20245.905.905.905.905.89-
Oct 17, 20245.965.965.965.965.95-
Oct 16, 20246.036.036.036.036.02-
Oct 15, 20245.945.945.945.945.92-
Oct 14, 20245.945.945.945.945.93-
Oct 11, 20246.046.046.036.036.0269
Oct 10, 20245.675.675.675.675.66-
Oct 9, 20245.665.665.665.665.65-
Oct 8, 20245.555.555.555.555.54-
Oct 7, 20245.785.785.785.785.77258
Oct 4, 20245.805.935.805.935.92180
Oct 3, 20245.685.685.685.685.67-
Oct 2, 20245.505.505.505.505.49-
Oct 1, 20245.425.425.425.425.41-
Sep 30, 20245.665.665.665.665.65-
Sep 27, 20245.825.825.825.825.81-
Sep 26, 20245.785.785.785.785.77-
Sep 25, 20245.735.735.735.735.72-
Sep 24, 20245.475.475.475.475.46-
Sep 23, 20245.525.525.525.525.51-
Sep 20, 20245.445.445.445.445.43-
Sep 19, 20245.455.605.455.605.59300
Sep 18, 20245.425.425.425.425.41-
Sep 17, 20245.465.565.465.515.501,300
Sep 16, 20245.555.555.555.555.54-
Sep 13, 20245.305.305.305.305.29-
Sep 12, 20244.714.714.714.714.70-
Sep 11, 20244.344.344.344.344.33-
Sep 10, 20244.174.174.174.174.16-
Sep 9, 20244.174.174.174.174.16-
Sep 6, 20244.384.404.384.404.40250
Sep 5, 20244.804.804.804.804.79-
Sep 4, 20244.734.734.734.734.72-
Sep 3, 20245.025.025.025.025.01-
Sep 2, 20244.924.924.924.924.91-
Aug 30, 20245.065.065.065.065.05-
Aug 29, 20245.025.025.025.025.01-
Aug 28, 20245.055.055.055.055.04-
Aug 27, 20245.225.225.225.225.21-
Aug 26, 20245.145.145.145.145.13-
Aug 23, 20245.155.155.155.155.14-
Aug 22, 20245.215.215.215.215.20-
Aug 21, 20245.195.195.195.195.18-
Aug 20, 20245.235.325.235.325.311,767
Aug 19, 20245.025.184.975.185.172,095
Aug 16, 2024 0.00 Dividend
Aug 16, 20244.974.974.974.974.96-
Aug 15, 20244.914.914.914.914.90-
Aug 14, 20244.834.834.834.834.82-
Aug 13, 20244.694.694.694.694.67-
Aug 12, 20244.644.644.644.644.63-
Aug 9, 20244.514.514.514.514.50-
Aug 8, 20244.414.534.414.534.52500
Aug 7, 20244.574.574.464.464.45100
Aug 6, 20244.434.434.434.434.42-
Aug 5, 20244.534.534.534.534.52-
Aug 2, 20245.065.065.065.065.05-
Aug 1, 20245.745.744.924.924.901,000
Jul 31, 20245.675.675.675.675.65-
Jul 30, 20245.525.525.525.525.51-
Jul 29, 20245.435.435.435.435.42-
Jul 26, 20245.355.355.355.355.34-
Jul 25, 20245.315.315.315.315.30-
Jul 24, 20245.675.675.675.675.65-
Jul 23, 20245.625.625.625.625.60-
Jul 22, 20245.555.555.555.555.54-
Jul 19, 20245.615.615.615.615.60-
Jul 18, 20246.006.086.006.086.07470
Jul 17, 20246.166.166.166.166.14-
Jul 16, 20245.935.935.935.935.92-
Jul 15, 20246.026.026.026.026.01-
Jul 12, 20245.955.955.955.955.94-
Jul 11, 20246.056.056.056.056.04-
Jul 10, 20245.855.855.855.855.84-
Jul 9, 20246.046.046.046.046.02-
Jul 8, 20245.806.005.806.005.981,000
Jul 5, 20245.805.805.805.805.79-
Jul 4, 20245.685.685.685.685.67-
Jul 3, 20245.465.465.465.465.45-
Jul 2, 20245.385.385.385.385.37-
Jul 1, 20245.495.495.495.495.47-
Jun 28, 20245.595.595.595.595.57-
Jun 27, 20245.485.615.485.615.593,500
Jun 26, 20245.505.505.505.505.48-
Jun 25, 20245.635.635.635.635.62-
Jun 24, 20245.745.745.745.745.73-
Jun 21, 20245.905.905.905.905.89-
Jun 20, 20245.855.905.825.825.813,097
Jun 19, 20245.705.705.705.705.69-
Jun 18, 20245.595.595.595.595.57-
Jun 17, 20245.645.645.645.645.63-
Jun 14, 20245.675.675.675.675.66-
Jun 13, 20245.635.635.635.635.62-
Jun 12, 20245.915.915.915.915.90-
Jun 11, 20245.805.805.805.805.79-
Jun 10, 20245.945.945.945.945.92-
Jun 7, 20246.276.276.276.276.25-
Jun 6, 20246.256.256.256.256.23-
Jun 5, 20246.146.146.146.146.12-
Jun 4, 20246.536.536.536.536.51-
Jun 3, 20246.476.476.476.476.45-
May 31, 20246.626.626.626.626.60-
May 30, 20246.586.586.586.586.56-
May 29, 20246.946.946.716.716.70800
May 28, 20246.826.826.826.826.80-
May 27, 20246.676.676.676.676.65-
May 24, 20246.556.556.556.556.53-
May 23, 20246.566.566.556.556.5369
May 22, 20246.916.916.916.916.89-
May 21, 20247.257.257.257.257.23-
May 20, 20247.657.657.657.657.63-
May 17, 20246.816.816.816.816.79-
May 16, 2024 0.00 Dividend
May 16, 20246.776.776.776.776.75-
May 15, 20246.706.706.706.706.68-
May 14, 20246.626.626.626.626.60-
May 13, 20246.716.716.716.716.69-
May 10, 20246.996.996.996.996.97-
May 9, 20246.646.646.646.646.62-
May 8, 20246.726.726.726.726.70-
May 7, 20246.606.606.606.606.58-
May 6, 20246.326.326.326.326.30-
May 3, 20246.246.246.246.246.22-
May 2, 20246.186.186.186.186.16-
Apr 30, 20246.336.336.336.336.31400
Apr 29, 20246.536.536.536.536.51-
Apr 26, 20246.506.506.506.506.48-
Apr 25, 20246.306.306.306.306.28-
Apr 24, 20246.376.376.376.376.35-
Apr 23, 20246.056.056.056.056.03-
Apr 22, 20246.006.006.006.005.98-
Apr 19, 20246.346.346.346.346.32-
Apr 18, 20246.426.426.426.426.40-
Apr 17, 20246.426.426.426.426.40-
Apr 16, 20246.946.946.436.436.41371
Apr 15, 20247.107.107.107.107.08-
Apr 12, 20247.527.727.527.727.70350
Apr 11, 20247.407.407.407.407.38-
Apr 10, 20247.397.397.397.397.37-
Apr 9, 20247.327.327.327.327.30-
Apr 8, 20247.267.267.267.267.24-
Apr 5, 20246.866.866.866.866.84-
Apr 4, 20246.756.946.756.946.92295
Apr 3, 20245.975.975.975.975.95-