Hamburg - Delayed Quote EUR

First Majestic Silver Corp (FMV.HM)

Compare
5.78
-0.30
(-4.90%)
At close: 7:13:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20255.905.905.785.785.78180
Apr 2, 20256.156.156.086.086.08-
Apr 1, 20256.176.176.046.046.04160
Mar 31, 20256.266.346.076.076.07400
Mar 28, 20256.486.486.276.276.27-
Mar 27, 20256.296.456.296.456.45-
Mar 26, 20256.396.396.386.386.381,200
Mar 25, 20256.466.466.466.466.46-
Mar 24, 20256.356.466.356.466.46-
Mar 21, 20256.436.466.436.466.46-
Mar 20, 20256.476.516.476.516.51-
Mar 19, 20256.606.626.606.626.62-
Mar 18, 20256.516.736.516.736.73100
Mar 17, 20256.106.526.106.526.52270
Mar 14, 20256.206.206.166.166.16-
Mar 13, 20255.616.075.616.076.07-
Mar 12, 20255.565.635.565.635.63382
Mar 11, 20255.125.425.125.425.42-
Mar 10, 20255.435.435.185.185.18-
Mar 7, 20255.335.365.335.365.36-
Mar 6, 20255.355.475.355.475.47-
Mar 5, 20255.105.335.105.335.33-
Mar 4, 20255.135.134.874.874.871,111
Mar 3, 20255.195.305.195.205.20569
Feb 28, 2025 0.01 Dividend
Feb 28, 20255.145.145.095.095.091,000
Feb 27, 20255.405.405.265.265.26500
Feb 26, 20255.225.425.225.425.42-
Feb 25, 20255.375.375.095.095.09-
Feb 24, 20255.325.325.245.245.24-
Feb 21, 20255.475.475.445.445.44-
Feb 20, 20255.165.435.165.435.42500
Feb 19, 20255.155.195.095.095.097,500
Feb 18, 20255.315.315.165.165.16-
Feb 17, 20255.255.355.255.355.35-
Feb 14, 20255.555.555.385.385.38-
Feb 13, 20255.565.625.385.385.382,500
Feb 12, 20255.445.525.365.525.51500
Feb 11, 20255.505.505.485.485.47-
Feb 10, 20255.515.675.515.565.561,000
Feb 7, 20255.645.645.605.605.60-
Feb 6, 20255.785.795.675.675.662,500
Feb 5, 20255.955.955.795.795.78-
Feb 4, 20255.555.815.555.815.80-
Feb 3, 20255.495.645.495.645.63-
Jan 31, 20255.735.735.565.565.55-
Jan 30, 20255.355.725.355.725.71711
Jan 29, 20255.125.255.125.255.251,000
Jan 28, 20254.995.094.934.934.931,489
Jan 27, 20255.305.305.055.055.05-
Jan 24, 20255.435.435.385.385.37-
Jan 23, 20255.355.375.305.355.341,124
Jan 22, 20255.515.545.435.435.42300
Jan 21, 20255.695.795.695.795.79-
Jan 20, 20255.705.705.595.595.59-
Jan 17, 20255.385.555.385.555.54-
Jan 16, 20255.465.575.465.575.56-
Jan 15, 20255.655.695.445.445.44100
Jan 14, 20255.435.665.435.665.66-
Jan 13, 20255.715.715.475.475.4758
Jan 10, 20255.825.825.745.745.74-
Jan 9, 20255.705.815.705.815.81-
Jan 8, 20255.735.735.595.595.58-
Jan 7, 20255.605.805.605.805.80-
Jan 6, 20255.655.655.555.555.55500
Jan 3, 20255.775.775.675.675.67-
Jan 2, 20255.285.695.285.695.69-
Dec 30, 20245.285.285.285.285.28-
Dec 27, 20245.455.455.285.285.28-
Dec 23, 20245.275.275.275.275.27-
Dec 20, 20245.245.355.245.355.34110
Dec 19, 20245.285.285.255.255.25-
Dec 18, 20245.565.565.475.475.46-
Dec 17, 20245.595.595.485.485.47-
Dec 16, 20245.775.835.585.645.631,985
Dec 13, 20245.935.935.695.695.69-
Dec 12, 20246.416.416.046.046.04-
Dec 11, 20246.106.276.106.266.2658
Dec 10, 20246.186.186.106.106.10-
Dec 9, 20245.726.415.726.416.41223
Dec 6, 20245.805.805.725.725.72-
Dec 5, 20245.955.955.815.815.802,127
Dec 4, 20246.026.076.026.076.06-
Dec 3, 20245.755.945.755.945.94-
Dec 2, 20245.725.745.685.685.672,301
Nov 29, 20245.945.945.845.845.83100
Nov 28, 20245.745.845.745.845.841,000
Nov 27, 20245.905.905.825.825.82-
Nov 26, 20245.765.865.765.795.78255
Nov 25, 20245.915.915.745.745.73-
Nov 22, 20246.206.206.116.116.11-
Nov 21, 20246.236.236.156.156.14-
Nov 20, 20246.186.196.186.196.18-
Nov 19, 20246.256.256.166.166.16-
Nov 18, 20246.106.336.106.336.32-
Nov 15, 2024 0.00 Dividend
Nov 15, 20246.066.076.066.076.07-
Nov 14, 20245.756.095.726.096.085,000
Nov 13, 20245.926.005.825.825.811,400
Nov 12, 20245.805.825.805.825.81-
Nov 11, 20246.026.025.695.695.681,780
Nov 8, 20246.156.156.036.036.02-
Nov 7, 20246.126.176.126.176.16-
Nov 6, 20246.256.256.136.136.12800
Nov 5, 20246.416.416.376.376.36-
Nov 4, 20246.696.696.496.496.48-
Nov 1, 20246.796.796.766.766.75-
Oct 31, 20246.996.996.716.716.70-
Oct 30, 20247.287.287.007.006.99-
Oct 29, 20247.137.307.137.307.28-
Oct 28, 20247.067.107.067.107.08-
Oct 25, 20247.127.207.127.207.19-
Oct 24, 20247.277.347.007.006.991,020
Oct 23, 20247.277.277.077.077.06160
Oct 22, 20247.107.297.107.267.252,000
Oct 21, 20246.897.056.856.856.842,899
Oct 18, 20245.926.755.926.756.7495
Oct 17, 20245.965.965.865.865.85-
Oct 16, 20246.046.156.046.156.14-
Oct 15, 20245.915.945.915.945.93-
Oct 14, 20245.965.965.905.905.89-
Oct 11, 20246.046.046.046.046.03-
Oct 10, 20245.675.905.675.905.892,000
Oct 9, 20245.675.675.605.665.651,000
Oct 8, 20245.615.615.515.515.50-
Oct 7, 20245.755.755.615.615.60-
Oct 4, 20245.806.055.806.056.04-
Oct 3, 20245.685.685.655.655.64-
Oct 2, 20245.505.605.505.605.59-
Oct 1, 20245.425.475.425.475.46100
Sep 30, 20245.665.665.395.395.38-
Sep 27, 20245.775.775.675.675.66-
Sep 26, 20245.785.925.785.885.871,100
Sep 25, 20245.735.755.735.755.74-
Sep 24, 20245.475.695.475.695.68-
Sep 23, 20245.525.565.525.565.55-
Sep 20, 20245.445.465.445.465.45-
Sep 19, 20245.465.465.345.345.33-
Sep 18, 20245.425.425.365.365.35-
Sep 17, 20245.465.525.465.525.51-
Sep 16, 20245.555.555.455.455.44-
Sep 13, 20245.305.465.305.465.45-
Sep 12, 20244.695.124.695.125.11390
Sep 11, 20244.334.524.334.524.51-
Sep 10, 20244.174.274.174.274.27-
Sep 9, 20244.174.254.174.174.16100
Sep 6, 20244.384.384.304.304.29-
Sep 5, 20244.804.804.324.324.31500
Sep 4, 20244.734.804.714.804.792,500
Sep 3, 20245.005.004.784.784.77-
Sep 2, 20244.925.014.925.015.00-
Aug 30, 20245.065.065.015.015.00-
Aug 29, 20245.015.095.015.095.08-
Aug 28, 20245.055.055.055.055.04-
Aug 27, 20245.225.225.135.135.12-
Aug 26, 20245.145.185.145.185.17-
Aug 23, 20245.165.165.165.165.15-
Aug 22, 20245.225.225.135.135.12-
Aug 21, 20245.185.185.185.185.17-
Aug 20, 20245.185.185.185.185.17-
Aug 19, 20245.025.025.025.025.01-
Aug 16, 2024 0.00 Dividend
Aug 16, 20244.964.964.964.964.95-
Aug 15, 20244.914.914.914.914.90-
Aug 14, 20244.854.854.854.854.84-
Aug 13, 20244.694.894.694.894.881,000
Aug 12, 20244.644.794.644.794.782,000
Aug 9, 20244.514.514.514.514.50-
Aug 8, 20244.414.414.414.414.40-
Aug 7, 20244.574.624.574.624.601,000
Aug 6, 20244.434.484.434.484.471,000
Aug 5, 20244.534.534.214.424.411,200
Aug 2, 20245.055.055.055.055.04-
Aug 1, 20245.685.684.884.884.862,900
Jul 31, 20245.675.675.675.675.65-
Jul 30, 20245.525.525.525.525.51-
Jul 29, 20245.435.435.435.435.41-
Jul 26, 20245.355.355.355.355.34-
Jul 25, 20245.315.315.315.315.30-
Jul 24, 20245.665.665.665.665.64-
Jul 23, 20245.635.635.635.635.61-
Jul 22, 20245.555.555.555.555.54-
Jul 19, 20245.485.485.485.485.465,000
Jul 18, 20246.006.006.006.005.98-
Jul 17, 20246.166.166.166.166.14-
Jul 16, 20245.935.935.935.935.92-
Jul 15, 20246.026.026.026.026.00-
Jul 12, 20246.016.016.006.005.981,000
Jul 11, 20246.056.056.056.056.04-
Jul 10, 20245.855.915.855.915.901,000
Jul 9, 20246.046.045.945.945.931,000
Jul 8, 20245.805.825.805.825.801,000
Jul 5, 20245.795.865.795.865.8441
Jul 4, 20245.685.685.685.685.67-
Jul 3, 20245.475.475.475.475.46-
Jul 2, 20245.385.385.385.385.37-
Jul 1, 20245.485.485.485.485.46-
Jun 28, 20245.595.595.535.535.51160
Jun 27, 20245.485.485.485.485.46-
Jun 26, 20245.505.505.505.505.49-
Jun 25, 20245.645.645.645.645.62-
Jun 24, 20245.745.745.745.745.73-
Jun 21, 20245.905.905.905.905.89-
Jun 20, 20245.905.905.905.905.89300
Jun 19, 20245.705.705.705.705.69-
Jun 18, 20245.595.595.595.595.58-
Jun 17, 20245.645.645.645.645.63-
Jun 14, 20245.675.675.675.675.66-
Jun 13, 20245.625.625.625.625.61-
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, 20246.556.556.556.556.53-
Jun 3, 20246.536.536.536.536.51-
May 31, 20246.626.626.626.626.60-
May 30, 20246.586.586.586.586.56-
May 29, 20246.946.946.946.946.92-
May 28, 20246.816.816.776.776.751,000
May 27, 20246.706.906.706.906.882,010
May 24, 20246.556.556.556.556.53-
May 23, 20246.566.606.566.606.581,000
May 22, 20246.927.086.927.087.061,000
May 21, 20247.307.307.277.277.251,500
May 20, 20247.637.637.637.637.61-
May 17, 20246.826.906.826.906.883,000
May 16, 2024 0.00 Dividend
May 16, 20246.776.856.776.856.833,000
May 15, 20246.706.906.686.906.876,500
May 14, 20246.626.696.596.596.572,000
May 13, 20246.716.756.716.756.73400
May 10, 20246.986.986.986.986.96-
May 9, 20246.656.656.656.656.63-
May 8, 20246.726.726.726.726.70-
May 7, 20246.576.746.576.746.7140
May 6, 20246.326.326.326.326.30-
May 3, 20246.246.246.246.246.22-
May 2, 20246.176.206.176.206.182,000
Apr 30, 20246.226.226.226.226.20-
Apr 29, 20246.536.536.536.536.51-
Apr 26, 20246.506.506.506.506.48-
Apr 25, 20246.306.516.306.516.49300
Apr 24, 20246.376.376.376.376.35-
Apr 23, 20246.056.095.955.955.931,017
Apr 22, 20245.956.125.926.126.102,658
Apr 19, 20246.346.476.346.466.441,011
Apr 18, 20246.426.536.426.536.512,000
Apr 17, 20246.426.426.426.426.40-
Apr 16, 20246.956.956.956.956.93-
Apr 15, 20247.207.207.097.097.071,400
Apr 12, 20247.527.737.497.497.46260
Apr 11, 20247.387.387.387.387.36-
Apr 10, 20247.427.427.427.427.40-
Apr 9, 20247.327.467.327.467.44250
Apr 8, 20247.327.487.327.407.381,560
Apr 5, 20246.836.926.836.926.89440
Apr 4, 20246.757.036.757.037.001,780
Apr 3, 20245.965.965.965.965.94-

Related Tickers

SVE.V Silver One Resources Inc.
0.2100
-8.70%
 
GSVR.V Guanajuato Silver Company Ltd.
0.1600
-5.88%
 
DSV.TO Discovery Silver Corp.
2.0000
-1.48%
 
MAG MAG Silver Corp.
15.19
-1.81%
 
AYA.TO Aya Gold & Silver Inc.
9.88
-4.91%