Singapore markets close in 2 hours 39 minutes
Straits Times Index
3,341.05 -7.82 (-0.23%) Nikkei
38,837.46 -85.54 (-0.22%) Hang Seng
18,478.00 +75.00 (+0.41%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
68,835.35 +68.97 (+0.10%) CMC Crypto 200
1,443.16 -3.99 (-0.28%)
First Majestic Silver Corp. (0QYC.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 07:09PM BST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 31 May 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 30 May 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 29 May 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 28 May 2024 | 9.81 | 10.20 | 10.20 | 9.81 | 9.81 | 68,059 |
| 24 May 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 23 May 2024 | 9.89 | 9.61 | 9.61 | 9.61 | 9.61 | 111,010 |
| 22 May 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 21 May 2024 | 10.74 | 10.68 | 10.45 | 10.45 | 10.45 | 76,205 |
| 20 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 17 May 2024 | 10.10 | 10.80 | 10.79 | 10.80 | 10.80 | 158,070 |
| 16 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 16 May 2024 | 0.005033 Dividend | |||||
| 15 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 14 May 2024 | 9.75 | 9.67 | 9.67 | 9.67 | 9.67 | 78,148 |
| 13 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 10 May 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 09 May 2024 | 9.76 | 10.29 | 10.29 | 10.29 | 10.28 | 121,268 |
| 08 May 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.90 | - |
| 07 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 03 May 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 02 May 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 01 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 30 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 29 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 26 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 25 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 24 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 23 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.22 | - |
| 22 Apr 2024 | 9.31 | 8.81 | 8.55 | 8.55 | 8.55 | 116,595 |
| 19 Apr 2024 | 9.32 | 9.44 | 9.44 | 9.44 | 9.44 | 104,373 |
| 18 Apr 2024 | 9.41 | 9.43 | 9.42 | 9.43 | 9.43 | 94,723 |
| 17 Apr 2024 | 9.45 | 9.66 | 9.66 | 9.66 | 9.66 | 192,883 |
| 16 Apr 2024 | 10.31 | 9.73 | 9.72 | 9.72 | 9.72 | 170,318 |
| 15 Apr 2024 | 10.46 | 10.27 | 10.19 | 10.27 | 10.26 | 335,070 |
| 12 Apr 2024 | 10.91 | 11.37 | 10.98 | 10.98 | 10.98 | 219,392 |
| 11 Apr 2024 | 10.85 | 10.65 | 10.60 | 10.65 | 10.65 | 83,040 |
| 10 Apr 2024 | 10.97 | 10.98 | 10.27 | 10.98 | 10.97 | 204,802 |
| 09 Apr 2024 | 10.79 | 11.07 | 11.04 | 11.07 | 11.06 | 278,794 |
| 08 Apr 2024 | 10.59 | 10.91 | 10.91 | 10.91 | 10.90 | 250,388 |
| 05 Apr 2024 | 10.21 | 10.61 | 10.61 | 10.61 | 10.60 | 129,505 |
| 04 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 197,782 |
| 03 Apr 2024 | 8.72 | 9.90 | 9.24 | 9.90 | 9.90 | 193,903 |
| 02 Apr 2024 | 8.44 | 8.60 | 8.60 | 8.60 | 8.60 | 62,499 |
| 28 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 27 Mar 2024 | 7.19 | 7.20 | 7.20 | 7.20 | 7.20 | 54,898 |
| 26 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 25 Mar 2024 | 7.40 | 7.44 | 7.44 | 7.44 | 7.44 | 28,018 |
| 22 Mar 2024 | 7.53 | 7.30 | 7.30 | 7.35 | 7.35 | 37,855 |
| 21 Mar 2024 | 7.45 | 7.59 | 7.42 | 7.42 | 7.42 | 81,180 |
| 20 Mar 2024 | 7.22 | 7.34 | 7.34 | 7.34 | 7.34 | 36,252 |
| 19 Mar 2024 | 7.53 | 7.28 | 7.28 | 7.28 | 7.28 | 50,480 |
| 18 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 15 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 14 Mar 2024 | 7.40 | 7.26 | 7.26 | 7.26 | 7.26 | 34,468 |
| 13 Mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 13 Mar 2024 | 0.006481 Dividend | |||||
| 12 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.15 | - |
| 11 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.39 | - |
| 08 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.02 | - |
| 07 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 06 Mar 2024 | 6.68 | 6.92 | 6.91 | 6.92 | 6.91 | 65,009 |
| 05 Mar 2024 | 6.77 | 6.61 | 6.61 | 6.61 | 6.60 | 29,081 |
| 04 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.68 | - |
| 01 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 29 Feb 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.16 | - |
| 28 Feb 2024 | 6.21 | 6.04 | 6.04 | 6.04 | 6.03 | 22,743 |
| 27 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | - |
| 26 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 23 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 22 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 21 Feb 2024 | 6.11 | 5.97 | 5.97 | 5.97 | 5.96 | 24,969 |
| 20 Feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 19 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.15 | - |
| 16 Feb 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.10 | - |
| 15 Feb 2024 | 5.84 | 5.98 | 5.98 | 5.98 | 5.97 | 146,428 |
| 14 Feb 2024 | 5.74 | 5.76 | 5.76 | 5.76 | 5.75 | 41,313 |
| 13 Feb 2024 | 6.20 | 5.94 | 5.94 | 5.94 | 5.93 | 98,963 |
| 12 Feb 2024 | 6.20 | 6.28 | 6.28 | 6.28 | 6.27 | 18,545 |
| 09 Feb 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 08 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.31 | - |
| 07 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 06 Feb 2024 | 6.24 | 6.33 | 6.33 | 6.33 | 6.32 | 19,678 |
| 05 Feb 2024 | 6.45 | 6.27 | 6.27 | 6.27 | 6.26 | 21,899 |
| 02 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 01 Feb 2024 | 6.23 | 6.39 | 6.39 | 6.39 | 6.38 | 41,601 |
| 31 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.23 | - |
| 30 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 29 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 26 Jan 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.60 | - |
| 25 Jan 2024 | 6.52 | 6.59 | 6.59 | 6.59 | 6.58 | 13,635 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 6.34 | 6.48 | 6.48 | 6.48 | 6.47 | 27,454 |
| 19 Jan 2024 | 6.28 | 6.23 | 6.23 | 6.23 | 6.22 | 104,791 |
| 18 Jan 2024 | 6.41 | 6.32 | 6.32 | 6.32 | 6.31 | 45,918 |
| 17 Jan 2024 | 6.82 | 6.44 | 6.44 | 6.44 | 6.43 | 69,003 |
| 16 Jan 2024 | 7.43 | 6.99 | 6.95 | 6.99 | 6.98 | 61,817 |
| 15 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.49 | - |
| 12 Jan 2024 | 7.11 | 7.57 | 7.57 | 7.57 | 7.56 | 36,437 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.