First Majestic Silver Corp. Ordinary Shares (Canada)のデータ

First Majestic Silver Corp. Ordinary Shares (Canada)の基本情報

名前 First Majestic Silver Corp. Ordinary Shares (Canada)
ティッカー AG
国 Canada
上場年 nan
セクター Basic Industries

First Majestic Silver Corp. Ordinary Shares (Canada)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.07 17.21 17.46 17.51 6863600.0 17.51
2021-02-12 17.71 16.53 16.81 17.41 6271100.0 17.41
2021-02-11 17.18 16.56 16.91 16.96 4553900.0 16.96
2021-02-10 17.25 16.43 17.14 16.92 6285400.0 16.92
2021-02-09 17.23 16.66 17.16 17.16 5433600.0 17.16
2021-02-08 17.39 16.65 17.0 17.19 7450400.0 17.19
2021-02-05 16.72 15.81 16.4 16.5 7164400.0 16.5
2021-02-04 16.45 15.01 15.23 16.11 12655900.0 16.11
2021-02-03 17.27 16.26 17.04 16.38 11928200.0 16.38
2021-02-02 18.35 16.45 18.16 16.76 33612200.0 16.76
2021-02-01 24.01 20.85 23.85 22.12 60151700.0 22.12
2021-01-29 19.06 17.29 18.7 18.12 30581100.0 18.12
2021-01-28 19.29 15.39 18.57 16.86 53828100.0 16.86
2021-01-27 14.29 13.67 13.89 13.89 9502000.0 13.89
2021-01-26 14.44 13.91 14.09 14.29 6986300.0 14.29
2021-01-25 14.91 13.85 14.14 13.95 21611600.0 13.95
2021-01-22 14.06 12.77 13.0 14.0 18164000.0 14.0
2021-01-21 13.82 13.3 13.67 13.54 10154300.0 13.54
2021-01-20 13.94 12.89 12.93 13.9 25065200.0 13.9
2021-01-19 12.66 11.88 12.05 12.65 12179300.0 12.65
2021-01-15 12.38 11.81 12.37 11.81 15538000.0 11.81
2021-01-14 12.67 12.18 12.31 12.64 8812700.0 12.64
2021-01-13 12.75 12.16 12.67 12.22 5602800.0 12.22
2021-01-12 12.69 12.21 12.57 12.66 7225700.0 12.66
2021-01-11 12.92 12.51 12.72 12.55 5433600.0 12.55
2021-01-08 13.6 12.73 13.6 13.03 11141600.0 13.03
2021-01-07 14.34 13.8 14.11 14.01 5674700.0 14.01
2021-01-06 14.24 13.66 14.15 14.23 7572700.0 14.23
2021-01-05 14.29 13.81 14.29 14.26 8188200.0 14.26
2021-01-04 14.56 13.98 14.14 14.24 10227500.0 14.24
2020-12-31 13.73 13.33 13.66 13.44 5240600.0 13.44
2020-12-30 13.69 12.94 12.97 13.65 6128700.0 13.65
2020-12-29 13.13 12.63 13.05 12.94 4988100.0 12.94
2020-12-28 13.36 12.91 13.15 13.02 5077900.0 13.02
2020-12-24 12.8 12.53 12.75 12.74 2766800.0 12.74
2020-12-23 12.81 12.28 12.33 12.67 5805200.0 12.67
2020-12-22 13.18 12.19 13.13 12.21 8321900.0 12.21
2020-12-21 13.27 12.57 12.57 13.13 10317300.0 13.13
2020-12-18 12.79 12.29 12.65 12.57 7232500.0 12.57
2020-12-17 12.72 12.36 12.47 12.68 7824600.0 12.68
2020-12-16 12.15 11.41 11.41 12.09 8449800.0 12.09
2020-12-15 11.35 10.8 10.83 11.33 5184300.0 11.33
2020-12-14 11.0 10.46 10.84 10.47 3648900.0 10.47
2020-12-11 11.05 10.73 10.88 10.77 2706200.0 10.77
2020-12-10 11.2 10.85 10.96 10.95 3115700.0 10.95
2020-12-09 11.28 10.74 11.26 10.89 4282400.0 10.89
2020-12-08 11.51 11.3 11.5 11.37 2632700.0 11.37
2020-12-07 11.56 10.9 10.93 11.39 4679500.0 11.39
2020-12-04 11.22 10.92 11.05 11.01 3597500.0 11.01
2020-12-03 11.37 10.95 11.34 11.02 4354700.0 11.02
2020-12-02 11.25 10.87 11.11 11.24 4059500.0 11.24
2020-12-01 11.13 10.72 10.9 11.03 6469500.0 11.03
2020-11-30 10.52 10.06 10.1 10.37 6291300.0 10.37
2020-11-27 10.26 9.9 10.0 10.19 3727100.0 10.19
2020-11-25 10.48 10.1 10.21 10.22 6806500.0 10.22
2020-11-24 10.22 9.63 9.71 10.03 7986300.0 10.03
2020-11-23 10.22 9.62 10.18 9.69 7002100.0 9.69
2020-11-20 10.57 10.23 10.35 10.27 4193200.0 10.27
2020-11-19 10.22 9.91 9.92 10.15 5170100.0 10.15
2020-11-18 10.7 10.25 10.61 10.28 4004200.0 10.28
2020-11-17 10.86 10.53 10.83 10.62 3547100.0 10.62
2020-11-16 11.07 10.77 10.95 10.92 3638600.0 10.92
2020-11-13 11.18 10.9 11.1 10.99 3192800.0 10.99
2020-11-12 11.31 10.81 10.83 10.88 7142900.0 10.88
2020-11-11 10.94 10.56 10.63 10.73 4593700.0 10.73
2020-11-10 11.38 10.78 11.37 10.81 6307300.0 10.81
2020-11-09 11.36 10.87 11.22 11.32 7743100.0 11.32
2020-11-06 12.21 11.52 11.78 11.79 9809200.0 11.79
2020-11-05 11.87 10.82 10.93 11.64 13383500.0 11.64
2020-11-04 11.08 10.4 10.96 10.46 7494500.0 10.46
2020-11-03 11.32 10.59 10.79 11.1 9476300.0 11.1
2020-11-02 10.68 10.17 10.42 10.6 4897400.0 10.6
2020-10-30 10.28 9.85 10.22 10.25 4076900.0 10.25
2020-10-29 10.2 9.77 9.77 10.07 3761200.0 10.07
2020-10-28 10.35 9.69 10.3 9.96 10069200.0 9.96
2020-10-27 10.92 10.5 10.61 10.9 2941200.0 10.9
2020-10-26 11.05 10.58 10.81 10.61 3276400.0 10.61
2020-10-23 11.02 10.77 10.87 10.98 3190800.0 10.98
2020-10-22 10.96 10.65 10.9 10.93 4108500.0 10.93
2020-10-21 11.27 10.89 11.03 11.12 4914900.0 11.12
2020-10-20 10.94 10.43 10.45 10.83 4870200.0 10.83
2020-10-19 10.82 10.32 10.67 10.35 4034600.0 10.35
2020-10-16 10.81 10.47 10.79 10.51 3491000.0 10.51
2020-10-15 10.72 10.45 10.47 10.71 3249000.0 10.71
2020-10-14 10.97 10.62 10.79 10.81 4065400.0 10.81
2020-10-13 10.58 10.14 10.35 10.53 4942900.0 10.53
2020-10-12 10.7 10.31 10.58 10.6 3684100.0 10.6
2020-10-09 10.6 10.09 10.13 10.56 6813100.0 10.56
2020-10-08 9.87 9.63 9.7 9.83 3851000.0 9.83
2020-10-07 9.67 9.46 9.62 9.59 5355000.0 9.59
2020-10-06 10.04 9.41 9.97 9.43 5617500.0 9.43
2020-10-05 10.06 9.69 9.71 9.94 4119800.0 9.94
2020-10-02 9.86 9.57 9.68 9.65 5053600.0 9.65
2020-10-01 9.89 9.54 9.6 9.76 4434100.0 9.76
2020-09-30 9.66 9.33 9.5 9.52 4644500.0 9.52
2020-09-29 9.79 9.49 9.63 9.55 7479600.0 9.55
2020-09-28 9.9 9.33 9.85 9.57 7677100.0 9.57
2020-09-25 10.07 9.46 10.05 9.52 11505100.0 9.52
2020-09-24 10.36 9.5 9.59 10.26 7828000.0 10.26
2020-09-23 10.49 9.65 10.48 9.74 10426200.0 9.74
2020-09-22 11.06 10.61 10.77 10.68 5653000.0 10.68
2020-09-21 11.69 10.68 11.47 10.69 10272100.0 10.69
2020-09-18 12.31 11.9 12.22 11.91 6201900.0 11.91
2020-09-17 12.19 11.67 11.86 12.16 4057800.0 12.16
2020-09-16 12.48 12.16 12.48 12.2 4867000.0 12.2
2020-09-15 12.63 12.02 12.58 12.31 6677400.0 12.31
2020-09-14 12.56 11.85 11.9 12.46 12225100.0 12.46
2020-09-11 12.27 11.55 11.83 11.65 6461900.0 11.65
2020-09-10 12.21 11.52 12.05 11.67 6286200.0 11.67
2020-09-09 11.87 11.49 11.54 11.85 3616000.0 11.85
2020-09-08 11.66 10.9 11.1 11.38 4566600.0 11.38
2020-09-04 11.59 10.91 11.49 11.5 5798300.0 11.5
2020-09-03 11.63 11.09 11.42 11.53 4949900.0 11.53
2020-09-02 11.9 11.07 11.86 11.55 10350800.0 11.55
2020-09-01 12.8 11.79 12.8 12.06 8278200.0 12.06
2020-08-31 12.61 12.2 12.37 12.45 4619900.0 12.45
2020-08-28 12.24 11.72 11.75 12.21 4435800.0 12.21
2020-08-27 12.15 11.33 12.04 11.6 5201400.0 11.6
2020-08-26 11.87 11.25 11.27 11.83 5607200.0 11.83
2020-08-25 11.42 10.91 11.32 11.33 4809300.0 11.33
2020-08-24 11.68 11.31 11.66 11.36 3275400.0 11.36
2020-08-21 11.75 11.45 11.56 11.55 3059300.0 11.55
2020-08-20 11.86 11.39 11.41 11.85 3980600.0 11.85
2020-08-19 11.99 11.46 11.8 11.48 5320600.0 11.48
2020-08-18 12.56 11.88 12.51 11.99 5119500.0 11.99
2020-08-17 12.24 11.88 12.18 12.16 6646700.0 12.16
2020-08-14 11.86 11.36 11.74 11.69 6239900.0 11.69
2020-08-13 12.12 11.51 11.61 11.87 10340900.0 11.87
2020-08-12 11.82 11.35 11.76 11.4 7279900.0 11.4
2020-08-11 12.33 11.32 12.0 11.42 13229500.0 11.42
2020-08-10 13.67 12.93 13.19 12.97 6494400.0 12.97
2020-08-07 13.5 12.72 13.04 12.97 9228800.0 12.97
2020-08-06 14.28 13.39 14.28 13.66 8789500.0 13.66
2020-08-05 14.57 13.56 14.52 13.81 9986700.0 13.81
2020-08-04 13.99 13.06 13.08 13.95 7975300.0 13.95
2020-08-03 13.38 12.78 13.38 13.06 5268300.0 13.06
2020-07-31 13.43 13.08 13.43 13.33 7285900.0 13.33
2020-07-30 13.49 12.84 13.09 12.97 7169300.0 12.97
2020-07-29 13.98 13.4 13.81 13.76 8280000.0 13.76
2020-07-28 14.28 13.62 13.63 13.86 9611300.0 13.86
2020-07-27 14.5 13.87 14.2 14.25 13607000.0 14.25
2020-07-24 13.65 13.13 13.45 13.28 10656000.0 13.28
2020-07-23 14.04 13.05 13.7 13.33 23008600.0 13.33
2020-07-22 14.08 12.71 12.91 14.05 21919500.0 14.05
2020-07-21 12.86 12.14 12.32 12.35 16360400.0 12.35
2020-07-20 11.76 10.88 10.94 11.63 11781500.0 11.63
2020-07-17 10.77 10.42 10.46 10.6 6194700.0 10.6
2020-07-16 10.66 10.25 10.44 10.35 4040900.0 10.35
2020-07-15 10.56 10.18 10.47 10.53 3847000.0 10.53
2020-07-14 10.5 9.99 10.15 10.45 4699600.0 10.45
2020-07-13 11.07 10.16 10.81 10.17 7243800.0 10.17
2020-07-10 10.68 10.3 10.62 10.41 4563100.0 10.41
2020-07-09 10.95 10.24 10.6 10.58 8661500.0 10.58
2020-07-08 10.53 9.99 10.06 10.42 7994700.0 10.42
2020-07-07 9.8 9.38 9.4 9.68 4092300.0 9.68
2020-07-06 9.89 9.38 9.69 9.5 4739100.0 9.5
2020-07-02 9.92 9.5 9.64 9.5 3767500.0 9.5
2020-07-01 10.03 9.49 9.95 9.78 4469000.0 9.78
2020-06-30 9.97 9.27 9.41 9.95 6344000.0 9.95
2020-06-29 9.44 9.19 9.4 9.42 3635100.0 9.42
2020-06-26 9.41 8.78 9.05 9.39 4873000.0 9.39
2020-06-25 9.14 8.89 9.01 9.13 2374200.0 9.13
2020-06-24 9.3 8.87 9.14 8.97 4564200.0 8.97
2020-06-23 9.45 9.19 9.35 9.29 3908100.0 9.29
2020-06-22 9.37 8.89 8.97 9.12 6845800.0 9.12
2020-06-19 8.98 8.56 8.69 8.63 6263000.0 8.63
2020-06-18 8.68 8.37 8.6 8.41 3443400.0 8.41
2020-06-17 8.92 8.63 8.83 8.67 3443700.0 8.67
2020-06-16 9.27 8.72 9.18 8.76 5260500.0 8.76
2020-06-15 9.23 8.46 8.74 9.14 6401000.0 9.14
2020-06-12 9.7 9.15 9.6 9.26 5024300.0 9.26
2020-06-11 10.32 9.22 10.15 9.31 7904300.0 9.31
2020-06-10 10.37 9.51 9.94 10.37 6996200.0 10.37
2020-06-09 10.21 9.72 9.93 9.77 3776200.0 9.77
2020-06-08 9.93 9.58 9.89 9.92 3893900.0 9.92
2020-06-05 9.77 9.21 9.43 9.72 7635800.0 9.72
2020-06-04 10.15 9.78 9.9 9.98 4131600.0 9.98
2020-06-03 9.91 9.41 9.65 9.73 6312500.0 9.73
2020-06-02 10.8 10.08 10.8 10.09 7322100.0 10.09
2020-06-01 10.86 10.24 10.25 10.73 9666000.0 10.73
2020-05-29 10.08 9.63 9.7 10.01 8162100.0 10.01
2020-05-28 9.87 9.23 9.77 9.31 5080700.0 9.31
2020-05-27 9.49 8.81 8.88 9.47 4895500.0 9.47
2020-05-26 9.56 9.13 9.52 9.17 4892800.0 9.17
2020-05-22 9.75 9.36 9.46 9.38 3919600.0 9.38
2020-05-21 9.54 9.06 9.45 9.38 4955500.0 9.38
2020-05-20 9.82 9.48 9.6 9.71 6677900.0 9.71
2020-05-19 9.96 9.31 9.39 9.42 11263100.0 9.42
2020-05-18 9.69 9.1 9.57 9.26 9239500.0 9.26
2020-05-15 8.86 8.16 8.4 8.84 13394900.0 8.84
2020-05-14 8.04 7.2 7.53 7.9 9131200.0 7.9
2020-05-13 8.07 7.46 8.07 7.65 5516100.0 7.65
2020-05-12 8.24 7.86 7.95 7.91 4184500.0 7.91
2020-05-11 8.33 7.8 8.32 7.8 5963000.0 7.8
2020-05-08 8.69 8.22 8.41 8.28 4164100.0 8.28
2020-05-07 8.48 7.97 8.11 8.37 4981400.0 8.37
2020-05-06 8.13 7.81 8.02 7.94 3098900.0 7.94
2020-05-05 8.36 7.89 8.3 8.17 4308200.0 8.17
2020-05-04 8.48 8.18 8.4 8.21 4368300.0 8.21
2020-05-01 8.35 7.76 7.88 8.32 4268300.0 8.32
2020-04-30 8.7 7.95 8.66 8.07 5605600.0 8.07
2020-04-29 8.65 8.06 8.15 8.63 6351100.0 8.63
2020-04-28 8.19 7.66 7.76 8.11 4674600.0 8.11
2020-04-27 7.8 7.39 7.73 7.77 4219600.0 7.77
2020-04-24 7.86 7.31 7.8 7.7 4994800.0 7.7
2020-04-23 8.03 7.45 7.65 7.63 6919700.0 7.63
2020-04-22 7.57 7.34 7.35 7.4 3863100.0 7.4
2020-04-21 7.22 6.76 6.81 7.14 4590100.0 7.14
2020-04-20 7.49 6.98 7.02 7.18 4859800.0 7.18
2020-04-17 7.33 6.94 7.16 6.97 5821800.0 6.97
2020-04-16 7.57 7.13 7.47 7.35 4492800.0 7.35
2020-04-15 7.65 7.14 7.36 7.39 4681100.0 7.39
2020-04-14 8.5 7.41 8.03 7.63 7147300.0 7.63
2020-04-13 7.77 6.66 7.1 7.67 5834400.0 7.67
2020-04-09 7.19 6.64 6.75 7.07 5755700.0 7.07
2020-04-08 6.69 6.35 6.52 6.4 3542700.0 6.4
2020-04-07 6.99 6.42 6.75 6.49 4322100.0 6.49
2020-04-06 6.65 6.19 6.3 6.54 5820100.0 6.54
2020-04-03 6.54 6.0 6.3 6.05 3867100.0 6.05
2020-04-02 6.66 6.21 6.35 6.3 4608000.0 6.3
2020-04-01 6.35 5.87 6.06 6.11 5420300.0 6.11
2020-03-31 6.6 6.18 6.45 6.19 3517600.0 6.19
2020-03-30 6.98 6.1 6.72 6.39 5117200.0 6.39
2020-03-27 7.17 6.54 7.0 6.82 5203800.0 6.82
2020-03-26 7.9 7.05 7.42 7.24 6015500.0 7.24
2020-03-25 7.9 6.85 7.05 7.41 8457700.0 7.41
2020-03-24 7.38 6.6 7.15 7.23 9844000.0 7.23
2020-03-23 6.38 5.44 5.93 6.0 6855100.0 6.0
2020-03-20 6.21 5.5 6.13 5.51 6340700.0 5.51
2020-03-19 6.46 4.8 5.5 5.62 6005100.0 5.62
2020-03-18 6.6 5.35 5.84 5.4 6896400.0 5.4
2020-03-17 6.71 5.3 5.35 6.29 8819900.0 6.29
2020-03-16 5.84 4.17 4.28 5.49 9076400.0 5.49
2020-03-13 5.95 4.95 5.94 5.0 8888200.0 5.0
2020-03-12 6.69 5.4 5.56 5.64 7826500.0 5.64
2020-03-11 7.34 6.42 7.3 6.57 6245500.0 6.57
2020-03-10 7.54 6.96 7.39 7.38 3926500.0 7.38
2020-03-09 7.68 6.9 7.34 7.11 3745600.0 7.11
2020-03-06 8.18 7.58 8.17 7.92 5549700.0 7.92
2020-03-05 8.3 7.9 8.15 8.16 5156900.0 8.16
2020-03-04 8.19 7.78 8.08 8.08 3835200.0 8.08
2020-03-03 8.49 7.78 8.13 8.08 9637500.0 8.08
2020-03-02 8.1 7.64 7.9 7.91 4999000.0 7.91
2020-02-28 7.82 6.86 7.19 7.54 13324400.0 7.54
2020-02-27 9.43 8.25 9.35 8.3 8677000.0 8.3
2020-02-26 9.53 9.08 9.29 9.24 4600400.0 9.24
2020-02-25 9.85 9.34 9.6 9.34 5235500.0 9.34
2020-02-24 10.28 9.69 10.27 9.81 7428100.0 9.81
2020-02-21 10.03 9.81 9.96 9.96 6532900.0 9.96
2020-02-20 10.12 9.33 9.39 9.72 8905100.0 9.72
2020-02-19 10.21 9.26 10.18 9.32 14475400.0 9.32
2020-02-18 10.29 9.74 9.75 10.13 7138100.0 10.13