Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

First Majestic Silver Corp. (FMV.DE)

Compare
6.10
-0.06
(-1.01%)
As of 10:00:20 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20256.166.166.066.106.1014,877
Mar 14, 20256.176.286.096.166.1679,639
Mar 13, 20255.656.175.636.176.17102,941
Mar 12, 20255.655.715.595.665.6677,085
Mar 11, 20255.155.485.155.465.469,021
Mar 10, 20255.445.455.205.225.2220,826
Mar 7, 20255.385.515.335.355.3518,726
Mar 6, 20255.325.495.275.485.4819,219
Mar 5, 20255.145.345.015.315.31-
Mar 4, 20255.165.184.854.904.9040,729
Mar 3, 20255.175.305.175.255.2516,703
Feb 28, 2025 0.01 Dividend
Feb 28, 20255.135.184.985.105.1048,655
Feb 27, 20255.365.405.235.275.2613,081
Feb 26, 20255.285.455.155.455.4413,351
Feb 25, 20255.305.405.095.095.0826,530
Feb 24, 20255.325.385.185.275.2654,825
Feb 21, 20255.355.505.315.495.4944,196
Feb 20, 20255.185.505.145.425.41182,983
Feb 19, 20255.185.235.045.115.1046,353
Feb 18, 20255.335.365.105.165.1555,043
Feb 17, 20255.335.385.285.385.3735,666
Feb 14, 20255.735.825.395.395.39118,513
Feb 13, 20255.665.715.405.435.4328,058
Feb 12, 20255.445.605.345.585.5834,358
Feb 11, 20255.555.555.355.495.4919,864
Feb 10, 20255.615.615.615.615.60-
Feb 7, 20255.705.755.595.615.6057,425
Feb 6, 20255.785.825.615.685.6757,968
Feb 5, 20256.056.105.815.825.8184,926
Feb 4, 20255.565.865.565.865.8648,627
Feb 3, 20255.475.705.475.705.6928,480
Jan 31, 20255.795.805.585.585.5827,105
Jan 30, 20255.425.775.405.735.7385,088
Jan 29, 20255.125.385.125.285.2817,509
Jan 28, 20255.045.114.934.944.9340,652
Jan 27, 20255.305.325.055.055.0521,929
Jan 24, 20255.355.355.355.355.34-
Jan 23, 20255.385.405.295.355.3486,917
Jan 22, 20255.575.585.355.415.408,880
Jan 21, 20255.625.625.625.625.61-
Jan 20, 20255.685.685.545.625.6117,170
Jan 17, 20255.405.605.305.605.595,370
Jan 16, 20255.535.595.485.575.5657,456
Jan 15, 20255.675.825.425.445.4365,593
Jan 14, 20255.455.765.455.695.698,968
Jan 13, 20255.745.745.465.505.4919,096
Jan 10, 20255.795.855.715.765.7519,210
Jan 9, 20255.755.845.715.795.7824,412
Jan 8, 20255.745.825.595.625.627,965
Jan 7, 20255.645.895.565.795.7922,447
Jan 6, 20255.645.725.525.575.5713,840
Jan 3, 20255.815.905.655.655.6418,492
Jan 2, 20255.335.755.265.755.7419,134
Dec 30, 20245.285.285.285.285.28-
Dec 27, 20245.395.485.285.285.2814,364
Dec 23, 20245.305.345.205.295.2812,587
Dec 20, 20245.215.435.175.355.3413,383
Dec 19, 20245.365.405.245.275.2617,724
Dec 18, 20245.615.645.445.515.506,283
Dec 17, 20245.585.605.465.535.5313,256
Dec 16, 20245.765.835.615.615.6113,170
Dec 13, 20245.986.005.705.725.7241,739
Dec 12, 20246.406.426.046.046.0321,202
Dec 11, 20246.136.426.096.286.2712,317
Dec 10, 20246.416.416.416.416.41-
Dec 9, 20245.826.445.806.416.4150,454
Dec 6, 20245.945.945.725.755.7428,440
Dec 5, 20246.016.015.785.805.7919,932
Dec 4, 20246.046.125.936.106.1038,161
Dec 3, 20245.745.965.665.965.9531,177
Dec 2, 20245.745.765.665.695.6936,421
Nov 29, 20245.995.995.835.835.8210,929
Nov 28, 20245.865.865.865.865.85-
Nov 27, 20245.895.955.825.865.8515,241
Nov 26, 20245.775.875.755.845.8321,428
Nov 25, 20246.126.126.126.126.12-
Nov 22, 20246.306.476.096.126.1227,804
Nov 21, 20246.226.306.126.166.1534,349
Nov 20, 20246.286.286.146.256.2420,881
Nov 19, 20246.376.466.146.146.1332,271
Nov 18, 20246.086.426.086.376.3714,812
Nov 15, 2024 0.00 Dividend
Nov 15, 20246.096.256.036.036.0225,634
Nov 14, 20245.756.175.636.176.1618,071
Nov 13, 20245.966.035.835.835.826,995
Nov 12, 20245.805.885.565.845.8341,861
Nov 11, 20246.006.015.655.695.6848,500
Nov 8, 20246.176.226.056.056.0316,046
Nov 7, 20246.106.336.076.186.1729,086
Nov 6, 20246.386.395.836.196.1764,050
Nov 5, 20246.416.506.356.356.3426,428
Nov 4, 20246.706.706.496.506.4912,665
Nov 1, 20246.776.896.736.796.7819,516
Oct 31, 20247.007.056.626.716.7069,904
Oct 30, 20247.297.316.957.017.0056,539
Oct 29, 20247.127.457.107.317.3042,346
Oct 28, 20247.147.156.997.157.1444,355
Oct 25, 20247.137.246.937.197.1842,386
Oct 24, 20247.357.407.047.107.0926,992
Oct 23, 20247.307.337.077.107.09-
Oct 22, 20247.087.347.087.277.2558,511
Oct 21, 20246.887.166.856.916.90156,313
Oct 18, 20245.956.475.936.476.4674,822
Oct 17, 20246.076.105.815.925.9127,965
Oct 16, 20246.136.256.126.186.1722,098
Oct 15, 20246.006.015.875.995.9711,297
Oct 14, 20246.006.025.915.925.9110,818
Oct 11, 20246.006.106.006.046.0321,003
Oct 10, 20245.715.945.705.905.899,481
Oct 9, 20245.665.745.605.695.6818,489
Oct 8, 20245.615.645.525.525.516,615
Oct 7, 20245.765.875.615.635.6238,678
Oct 4, 20245.866.135.716.066.0510,150
Oct 3, 20245.765.765.635.695.689,852
Oct 2, 20245.675.765.595.645.6321,298
Oct 1, 20245.485.655.455.555.5420,431
Sep 30, 20245.705.705.355.355.3423,450
Sep 27, 20245.855.855.655.665.6515,581
Sep 26, 20245.796.005.795.895.8824,799
Sep 25, 20245.775.815.725.745.7321,805
Sep 24, 20245.565.705.445.705.697,934
Sep 23, 20245.505.655.415.555.544,151
Sep 20, 20245.545.555.455.465.4541,943
Sep 19, 20245.545.605.345.385.3739,200
Sep 18, 20245.485.515.345.365.356,432
Sep 17, 20245.535.555.485.485.475,199
Sep 16, 20245.605.665.425.425.4138,970
Sep 13, 20245.325.525.275.525.5149,163
Sep 12, 20244.705.154.705.115.1027,368
Sep 11, 20244.414.574.324.574.5628,655
Sep 10, 20244.224.344.184.344.3410,644
Sep 9, 20244.244.324.244.274.2624,974
Sep 6, 20244.404.504.294.294.29-
Sep 5, 20244.844.914.504.584.5755,064
Sep 4, 20244.774.844.724.844.8313,455
Sep 3, 20245.075.074.774.804.7914,389
Sep 2, 20244.965.104.965.035.022,752
Aug 30, 20245.085.105.015.045.0317,589
Aug 29, 20245.095.114.975.095.083,708
Aug 28, 20245.105.144.954.954.94122,150
Aug 27, 20245.255.255.135.145.135,175
Aug 26, 20245.205.315.175.195.1841,251
Aug 23, 20245.235.235.105.185.175,481
Aug 22, 20245.185.245.085.135.1212,205
Aug 21, 20245.245.245.135.225.214,012
Aug 20, 20245.205.335.165.175.1632,529
Aug 19, 20245.005.234.995.195.188,862
Aug 16, 2024 0.00 Dividend
Aug 16, 20245.045.084.954.974.9622,643
Aug 15, 20244.965.104.924.984.9787,808
Aug 14, 20244.884.894.744.784.7611,564
Aug 13, 20244.774.904.704.904.8917,260
Aug 12, 20244.624.744.624.714.6920,400
Aug 9, 20244.464.614.464.564.5521,114
Aug 8, 20244.504.594.464.594.5814,746
Aug 7, 20244.584.684.584.614.607,547
Aug 6, 20244.474.564.384.514.5049,387
Aug 5, 20244.754.754.054.284.27119,415
Aug 2, 20245.105.154.624.624.6116,548
Aug 1, 20245.785.814.914.984.9659,463
Jul 31, 20245.745.755.665.695.6715,246
Jul 30, 20245.545.605.505.505.482,681
Jul 29, 20245.415.465.295.315.309,749
Jul 26, 20245.455.485.355.375.353,711
Jul 25, 20245.255.385.155.375.3566,564
Jul 24, 20245.615.735.615.715.698,853
Jul 23, 20245.585.745.585.645.6310,364
Jul 22, 20245.615.665.535.605.5925,053
Jul 19, 20245.605.695.475.625.6031,549
Jul 18, 20246.116.115.755.755.737,432
Jul 17, 20246.206.276.066.096.0727,114
Jul 16, 20245.946.245.946.216.1917,225
Jul 15, 20246.076.136.016.015.994,788
Jul 12, 20245.996.115.906.056.0314,975
Jul 11, 20246.076.216.006.166.1413,636
Jul 10, 20245.905.985.885.955.944,406
Jul 9, 20246.066.116.016.015.996,747
Jul 8, 20245.916.125.836.026.0011,723
Jul 5, 20245.805.975.795.975.9526,531
Jul 4, 20245.745.815.715.735.718,172
Jul 3, 20245.535.895.485.795.7839,966
Jul 2, 20245.395.515.325.465.4511,253
Jul 1, 20245.515.615.415.425.4015,310
Jun 28, 20245.605.685.555.565.5520,974
Jun 27, 20245.525.625.475.625.6020,502
Jun 26, 20245.505.585.505.555.536,108
Jun 25, 20245.735.745.545.545.5327,713
Jun 24, 20245.765.825.705.705.6918,789
Jun 21, 20245.905.975.755.755.7432,180
Jun 20, 20245.805.895.775.865.8413,371
Jun 19, 20245.665.785.645.745.734,682
Jun 18, 20245.595.595.595.595.58-
Jun 17, 20245.605.755.585.595.5832,826
Jun 14, 20245.715.795.635.635.6230,164
Jun 13, 20245.685.775.645.655.6314,462
Jun 12, 20245.916.045.815.815.8013,579
Jun 11, 20245.825.915.795.845.8315,364
Jun 10, 20245.886.025.795.885.8718,629
Jun 7, 20246.326.355.855.915.8968,634
Jun 6, 20246.306.326.176.326.3011,248
Jun 5, 20246.176.236.026.146.1319,749
Jun 4, 20246.516.526.136.166.1465,047
Jun 3, 20246.556.696.526.616.6027,845
May 31, 20246.726.816.606.626.6031,862
May 30, 20246.666.856.576.826.8015,192
May 29, 20246.977.086.806.816.7926,400
May 28, 20246.846.976.786.976.9548,320
May 27, 20246.706.996.706.896.8737,338
May 24, 20246.586.666.526.616.5938,094
May 23, 20246.606.666.506.576.5545,589
May 22, 20247.087.156.796.806.7836,461
May 21, 20247.307.357.147.157.1365,738
May 20, 20247.607.707.177.337.31108,793
May 17, 20246.887.306.837.167.14137,673
May 16, 2024 0.00 Dividend
May 16, 20246.836.906.726.826.8032,731
May 15, 20246.726.956.606.916.8947,941
May 14, 20246.636.736.576.596.5715,997
May 13, 20246.736.776.536.546.5226,383
May 10, 20247.067.156.776.836.8058,928
May 9, 20246.617.086.616.936.9123,155
May 8, 20246.726.846.586.666.6441,321
May 7, 20246.606.846.506.736.7029,402
May 6, 20246.326.596.326.596.5726,710
May 3, 20246.326.346.176.226.2029,080
May 2, 20246.246.386.196.336.3134,586
Apr 30, 20246.266.366.106.296.2765,148
Apr 29, 20246.396.666.396.466.4461,802
Apr 26, 20246.586.656.336.346.3235,908
Apr 25, 20246.376.526.236.376.3534,450
Apr 24, 20246.386.396.246.386.3545,760
Apr 23, 20246.126.385.946.326.3063,120
Apr 22, 20246.036.265.896.176.1592,561
Apr 19, 20246.406.526.326.476.4459,988
Apr 18, 20246.556.616.356.446.4242,877
Apr 17, 20246.446.676.396.506.4838,820
Apr 16, 20246.886.906.316.466.4478,265
Apr 15, 20247.317.356.907.057.02161,531
Apr 12, 20247.647.857.487.487.45103,348
Apr 11, 20247.377.527.217.217.1822,772
Apr 10, 20247.427.707.027.507.4769,215
Apr 9, 20247.427.627.397.497.47125,196
Apr 8, 20247.377.507.117.407.37145,025
Apr 5, 20246.917.186.807.187.1673,086
Apr 4, 20246.786.986.726.956.93149,258
Apr 3, 20246.016.545.986.526.49107,746
Apr 2, 20245.675.965.675.755.7399,395
Mar 28, 20245.155.395.115.395.3759,461
Mar 27, 20244.895.104.865.105.0833,865
Mar 26, 20244.955.044.874.904.8849,681
Mar 25, 20244.945.104.934.934.9223,755
Mar 22, 20245.005.044.944.944.9220,200
Mar 21, 20245.205.315.055.085.0673,401
Mar 20, 20244.884.914.834.834.8219,285
Mar 19, 20245.085.084.924.944.9226,474
Mar 18, 20245.125.195.085.135.1117,072

Related Tickers

4ZC.F Reyna Silver Corp.
0.0336
0.00%
 
MQ8.F MAG Silver Corp.
14.63
-0.48%
 
S9Y.F Silvercorp Metals Inc.
3.7100
-0.70%
 
ISVLF IMPACT Silver Corp.
0.1400
-1.75%
 
RSLV.V Reyna Silver Corp.
0.0700
0.00%
 
ASLM American Silver Mining Co.
0.0001
0.00%
 
HAMRF Silver Hammer Mining Corp.
0.0800
+29.03%
 
RSNVF Reyna Silver Corp.
0.0490
-0.20%
 
SVE.V Silver One Resources Inc.
0.2850
0.00%
 
DV.V Dolly Varden Silver Corporation
1.1500
+3.60%