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

First Majestic Silver Corp. (FMV.F)

Compare
6.37
+0.22
+(3.58%)
As of 4:08:44 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20256.096.376.096.376.377,470
Mar 14, 20256.206.236.156.156.157,240
Mar 13, 20255.596.205.596.206.209,901
Mar 12, 20255.605.675.605.625.62650
Mar 11, 20255.105.575.105.575.5711,130
Mar 10, 20255.425.455.125.125.124,998
Mar 7, 20255.375.375.375.375.37-
Mar 6, 20255.375.385.255.265.263,084
Mar 5, 20255.085.345.085.345.34600
Mar 4, 20255.115.194.874.874.871,633
Mar 3, 20255.215.285.125.125.123,443
Feb 28, 2025 0.01 Dividend
Feb 28, 20255.145.155.065.155.151,044
Feb 27, 20255.425.425.375.375.361,880
Feb 26, 20255.215.255.215.245.23500
Feb 25, 20255.385.385.115.115.106,340
Feb 24, 20255.305.485.225.485.472,108
Feb 21, 20255.485.485.445.445.444,909
Feb 20, 20255.135.455.135.455.4431,205
Feb 19, 20255.145.205.055.135.134,548
Feb 18, 20255.405.445.155.195.1810,945
Feb 17, 20255.195.405.195.405.399,925
Feb 14, 20255.535.735.205.205.1916,860
Feb 13, 20255.575.605.425.425.429,850
Feb 12, 20255.445.705.395.705.694,300
Feb 11, 20255.505.555.435.455.455,175
Feb 10, 20255.495.705.495.595.5820,200
Feb 7, 20255.645.695.455.455.4410,849
Feb 6, 20255.775.845.655.655.6514,270
Feb 5, 20255.926.095.825.825.8111,045
Feb 4, 20255.536.005.536.005.993,440
Feb 3, 20255.505.735.485.705.693,640
Jan 31, 20255.745.805.585.585.5814,790
Jan 30, 20255.365.775.365.765.758,364
Jan 29, 20255.105.175.105.175.161,464
Jan 28, 20255.075.134.995.135.136,001
Jan 27, 20255.395.394.985.035.0219,105
Jan 24, 20255.435.475.345.345.334,588
Jan 23, 20255.395.395.305.325.3117,075
Jan 22, 20255.475.545.365.485.484,502
Jan 21, 20255.675.675.645.645.63150
Jan 20, 20255.705.705.615.615.613,075
Jan 17, 20255.405.555.375.555.545,890
Jan 16, 20255.465.565.465.535.535,488
Jan 15, 20255.645.805.435.465.464,010
Jan 14, 20255.405.425.405.425.42185
Jan 13, 20255.695.705.485.485.477,065
Jan 10, 20255.815.905.785.905.891,966
Jan 9, 20255.685.885.685.885.8733,054
Jan 8, 20255.715.715.645.645.632,000
Jan 7, 20255.625.905.625.835.83845
Jan 6, 20255.665.675.515.655.655,592
Jan 3, 20255.775.865.595.615.6025,504
Jan 2, 20255.305.825.305.825.8114,315
Dec 30, 20245.305.305.305.305.29545
Dec 27, 20245.475.475.335.335.321,069
Dec 23, 20245.265.305.255.255.241,240
Dec 20, 20245.235.405.235.405.391,198
Dec 19, 20245.295.375.205.205.193,218
Dec 18, 20245.565.585.265.265.253,340
Dec 17, 20245.615.625.505.575.563,156
Dec 16, 20245.765.815.605.665.652,346
Dec 13, 20245.915.915.735.735.72570
Dec 12, 20246.396.436.066.066.061,700
Dec 11, 20246.056.336.056.216.20650
Dec 10, 20246.156.316.136.166.151,680
Dec 9, 20245.746.415.746.416.406,799
Dec 6, 20245.825.945.775.775.761,580
Dec 5, 20245.946.005.815.815.811,950
Dec 4, 20246.056.106.026.026.014,650
Dec 3, 20245.775.775.725.765.752,010
Dec 2, 20245.715.755.665.735.731,699
Nov 29, 20245.985.985.885.885.885
Nov 28, 20245.775.795.775.795.79242
Nov 27, 20245.875.925.815.885.871,625
Nov 26, 20245.795.895.795.865.857,861
Nov 25, 20245.925.945.785.785.7720,787
Nov 22, 20246.206.506.056.056.043,425
Nov 21, 20246.266.266.096.216.207,849
Nov 20, 20246.196.266.176.176.175,150
Nov 19, 20246.296.506.276.276.265,240
Nov 18, 20246.106.396.106.396.3816,575
Nov 15, 2024 0.00 Dividend
Nov 15, 20246.096.275.955.955.9412,138
Nov 14, 20245.806.275.636.276.269,167
Nov 13, 20245.946.055.945.945.934,754
Nov 12, 20245.815.815.545.795.7819,090
Nov 11, 20246.026.025.725.745.7314,698
Nov 8, 20246.256.256.066.066.0512,850
Nov 7, 20246.096.296.096.216.192,941
Nov 6, 20246.136.445.966.156.144,290
Nov 5, 20246.426.466.366.466.445,802
Nov 4, 20246.736.756.676.676.66425
Nov 1, 20246.766.816.746.746.731,656
Oct 31, 20246.997.016.586.786.7721,320
Oct 30, 20247.327.327.027.027.00200
Oct 29, 20247.107.377.107.377.366,527
Oct 28, 20247.117.116.977.037.025,660
Oct 25, 20247.177.266.917.267.255,451
Oct 24, 20247.247.427.117.117.1054,500
Oct 23, 20247.277.317.097.137.1222,836
Oct 22, 20247.107.377.097.377.3515,135
Oct 21, 20247.087.156.837.067.0438,173
Oct 18, 20245.916.795.916.766.7557,640
Oct 17, 20245.966.095.855.895.881,637
Oct 16, 20246.036.186.036.106.0810,657
Oct 15, 20245.946.065.946.056.049,127
Oct 14, 20245.945.945.885.885.8712,850
Oct 11, 20246.046.105.996.005.9916,349
Oct 10, 20245.675.905.675.905.893,142
Oct 9, 20245.675.675.675.675.664,100
Oct 8, 20245.615.615.615.615.60-
Oct 7, 20245.755.825.585.675.666,540
Oct 4, 20245.805.965.745.885.874,701
Oct 3, 20245.685.695.685.695.68400
Oct 2, 20245.505.705.505.695.6815,776
Oct 1, 20245.425.545.425.545.534,200
Sep 30, 20245.635.635.375.415.403,200
Sep 27, 20245.855.855.665.675.665,750
Sep 26, 20245.785.965.785.905.8910,900
Sep 25, 20245.735.805.725.795.7816,238
Sep 24, 20245.485.845.485.845.833,300
Sep 23, 20245.555.615.475.475.464,112
Sep 20, 20245.445.525.445.525.512,395
Sep 19, 20245.465.595.375.485.472,729
Sep 18, 20245.425.635.355.635.623,525
Sep 17, 20245.465.545.465.505.491,804
Sep 16, 20245.585.645.525.525.5111,298
Sep 13, 20245.305.555.295.515.509,410
Sep 12, 20244.695.304.695.275.269,058
Sep 11, 20244.334.424.334.424.414,660
Sep 10, 20244.174.234.174.204.2010,700
Sep 9, 20244.174.294.174.204.203,180
Sep 6, 20244.384.464.234.234.222,879
Sep 5, 20244.804.904.354.414.4012,664
Sep 4, 20244.734.884.734.884.87875
Sep 3, 20245.035.084.744.744.733,025
Sep 2, 20244.925.104.925.075.061,000
Aug 30, 20245.065.105.065.105.0910,000
Aug 29, 20245.015.105.015.105.09840
Aug 28, 20245.055.055.055.055.04-
Aug 27, 20245.225.225.125.185.17422
Aug 26, 20245.145.285.145.195.186,615
Aug 23, 20245.165.215.165.215.2050
Aug 22, 20245.225.225.135.135.127,970
Aug 21, 20245.185.185.185.185.17-
Aug 20, 20245.185.315.185.315.30500
Aug 19, 20245.065.205.045.205.191,125
Aug 16, 2024 0.00 Dividend
Aug 16, 20244.985.094.985.095.08850
Aug 15, 20244.925.044.925.035.023,600
Aug 14, 20244.854.854.844.844.83700
Aug 13, 20244.774.934.734.934.921,530
Aug 12, 20244.644.724.644.684.662,390
Aug 9, 20244.514.594.514.564.554,820
Aug 8, 20244.414.414.414.414.40-
Aug 7, 20244.574.654.574.654.642,050
Aug 6, 20244.434.544.404.544.532,260
Aug 5, 20244.574.574.054.344.326,080
Aug 2, 20245.005.114.494.494.485,738
Aug 1, 20245.745.744.914.934.9114,639
Jul 31, 20245.675.755.675.745.739,650
Jul 30, 20245.525.525.525.525.51-
Jul 29, 20245.445.465.325.465.45536
Jul 26, 20245.355.485.355.395.38900
Jul 25, 20245.325.325.235.235.2211,905
Jul 24, 20245.665.725.665.715.69305
Jul 23, 20245.635.745.605.745.724,661
Jul 22, 20245.555.655.555.605.58705
Jul 19, 20245.615.615.455.515.493,050
Jul 18, 20245.995.995.895.895.87750
Jul 17, 20246.166.226.086.086.062,250
Jul 16, 20245.936.295.936.296.271,750
Jul 15, 20246.036.115.955.955.945,784
Jul 12, 20246.016.015.906.005.9824,702
Jul 11, 20246.056.156.036.066.055,512
Jul 10, 20245.855.905.855.905.88100
Jul 9, 20246.056.085.845.845.831,430
Jul 8, 20245.906.045.906.005.984,700
Jul 5, 20245.795.825.795.825.801,470
Jul 4, 20245.685.685.685.685.67-
Jul 3, 20245.465.845.465.845.82410
Jul 2, 20245.385.385.385.385.371,000
Jul 1, 20245.505.585.405.405.397,821
Jun 28, 20245.585.645.585.635.61195
Jun 27, 20245.485.605.485.605.592,725
Jun 26, 20245.505.505.505.505.481,150
Jun 25, 20245.695.705.565.565.541,415
Jun 24, 20245.745.755.725.725.705,238
Jun 21, 20245.905.905.905.905.89-
Jun 20, 20245.855.955.855.895.885,870
Jun 19, 20245.705.725.705.725.7175
Jun 18, 20245.605.605.605.605.58-
Jun 17, 20245.645.645.585.585.56500
Jun 14, 20245.675.705.675.705.68400
Jun 13, 20245.635.695.615.615.595,075
Jun 12, 20245.915.915.715.715.691,125
Jun 11, 20245.805.925.805.925.912,864
Jun 10, 20245.985.995.835.885.863,655
Jun 7, 20246.276.275.855.855.847,415
Jun 6, 20246.286.336.266.306.283,247
Jun 5, 20246.196.195.996.136.118,245
Jun 4, 20246.536.536.176.176.155,064
Jun 3, 20246.456.636.456.536.511,550
May 31, 20246.626.756.576.596.5721,719
May 30, 20246.576.686.576.626.60365
May 29, 20246.947.026.786.786.763,550
May 28, 20246.716.956.716.956.9350
May 27, 20246.677.006.676.996.979,644
May 24, 20246.576.676.576.666.6421,102
May 23, 20246.536.596.496.566.547,389
May 22, 20246.917.106.746.746.7215,864
May 21, 20247.327.327.027.027.0025,326
May 20, 20247.607.807.207.227.2011,371
May 17, 20246.817.316.817.227.2011,327
May 16, 2024 0.00 Dividend
May 16, 20246.776.816.776.816.79367
May 15, 20246.706.706.676.676.65200
May 14, 20246.626.626.626.626.601,000
May 13, 20246.716.816.706.726.701,915
May 10, 20246.987.146.836.836.812,475
May 9, 20246.707.006.707.006.98235
May 8, 20246.726.756.666.666.64570
May 7, 20246.606.826.566.826.803,119
May 6, 20246.386.496.386.496.471,831
May 3, 20246.246.326.196.196.171,580
May 2, 20246.186.336.186.266.24455
Apr 30, 20246.276.406.136.406.383,220
Apr 29, 20246.536.566.486.556.532,393
Apr 26, 20246.506.656.356.416.391,583
Apr 25, 20246.306.486.306.486.468,017
Apr 24, 20246.376.396.286.366.341,585
Apr 23, 20246.056.345.926.346.326,774
Apr 22, 20246.166.245.866.236.217,757
Apr 19, 20246.346.486.346.396.376,943
Apr 18, 20246.426.566.346.346.3214,586
Apr 17, 20246.456.646.416.646.621,680
Apr 16, 20246.956.956.436.436.417,760
Apr 15, 20247.257.346.907.077.0537,905
Apr 12, 20247.527.807.007.006.9744,778
Apr 11, 20247.447.477.207.407.373,640
Apr 10, 20247.397.506.987.367.3324,743
Apr 9, 20247.327.627.327.457.4225,779
Apr 8, 20247.287.517.247.387.3625,416
Apr 5, 20246.857.226.857.207.188,730
Apr 4, 20246.907.046.757.027.0012,243
Apr 3, 20246.006.946.006.946.9244,735
Apr 2, 20245.755.945.705.945.9226,157
Mar 28, 20245.145.355.145.355.341,025
Mar 27, 20244.905.164.865.165.14735
Mar 26, 20244.945.064.904.904.893,932
Mar 25, 20244.955.014.914.914.892,665
Mar 22, 20244.965.064.934.934.926,463
Mar 21, 20245.185.245.145.145.122,515
Mar 20, 20244.835.054.835.055.034,924
Mar 19, 20245.085.084.904.904.899,230
Mar 18, 20245.155.175.085.165.1519,635

Related Tickers

MQ8.F MAG Silver Corp.
14.83
+0.88%
 
EJD.MU Endeavour Silver Corp
4.3480
-1.50%
 
S9Y.F Silvercorp Metals Inc.
3.7240
-0.32%
 
ASLM American Silver Mining Co.
0.0001
-99.80%
 
ISVLF IMPACT Silver Corp.
0.1400
-1.75%
 
SVE.V Silver One Resources Inc.
0.2700
-5.26%
 
EXN.TO Excellon Resources Inc.
0.1450
+3.57%
 
DOLLF Dolly Varden Silver Corporation
0.7953
+1.78%
 
APM.TO Andean Precious Metals Corp.
1.7700
+4.12%
 
AYASF Aya Gold & Silver Inc.
8.54
+1.79%