First Majestic Silver Corp. AG
TSX · Kanada · Enerji Dışı Mineraller
CAD 25,12-0,06 (-%0,24)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 25,09 | -%0,36 | CAD 25,15 | CAD 25,49 | CAD 24,87 | 1,19M |
| 2026-09-30 | CAD 25,18 | -%1,76 | CAD 25,73 | CAD 25,84 | CAD 25,15 | 1,40M |
| 2026-09-29 | CAD 25,63 | +%0,75 | CAD 25,70 | CAD 25,70 | CAD 24,99 | 1,40M |
| 2026-09-28 | CAD 25,44 | -%5,46 | CAD 25,29 | CAD 25,88 | CAD 24,96 |
| 1,70M |
| 2026-09-25 | CAD 26,91 | +%1,51 | CAD 26,50 | CAD 27,03 | CAD 26,19 | 1,09M |
| 2026-09-24 | CAD 26,51 | -%1,34 | CAD 26,57 | CAD 26,70 | CAD 26,00 | 1,16M |
| 2026-09-23 | CAD 26,87 | -%6,05 | CAD 27,65 | CAD 27,83 | CAD 26,65 | 1,47M |
| 2026-09-22 | CAD 28,60 | +%5,42 | CAD 27,25 | CAD 28,75 | CAD 27,04 | 1,96M |
| 2026-09-21 | CAD 27,13 | -%3,76 | CAD 28,03 | CAD 28,11 | CAD 26,66 | 2,41M |
| 2026-09-18 | CAD 28,19 | +%3,49 | CAD 27,67 | CAD 28,74 | CAD 27,00 | 8,37M |
| 2026-09-17 | CAD 27,24 | +%6,36 | CAD 27,00 | CAD 27,48 | CAD 26,55 | 1,39M |
| 2026-09-16 | CAD 25,61 | -%1,35 | CAD 26,73 | CAD 26,73 | CAD 25,10 | 1,72M |
| 2026-09-15 | CAD 25,96 | -%0,69 | CAD 26,26 | CAD 26,60 | CAD 25,44 | 1,09M |
| 2026-09-14 | CAD 26,14 | -%3,58 | CAD 26,09 | CAD 26,51 | CAD 25,67 | 1,33M |
| 2026-09-11 | CAD 27,11 | -%2,73 | CAD 28,44 | CAD 28,75 | CAD 26,93 | 1,46M |
| 2026-09-10 | CAD 27,87 | -%4,75 | CAD 27,89 | CAD 28,44 | CAD 27,61 | 1,94M |
| 2026-09-09 | CAD 29,26 | +%2,24 | CAD 29,20 | CAD 29,60 | CAD 28,83 | 2,00M |
| 2026-09-08 | CAD 28,62 | -%1,21 | CAD 28,85 | CAD 29,25 | CAD 28,57 | 949,10K |
| 2026-09-04 | CAD 28,97 | -%1,90 | CAD 28,76 | CAD 29,36 | CAD 28,41 | 915,80K |
| 2026-09-03 | CAD 29,53 | +%0,68 | CAD 30,33 | CAD 30,38 | CAD 28,91 | 1,52M |
| 2026-09-02 | CAD 29,33 | +%6,15 | CAD 28,38 | CAD 29,35 | CAD 28,38 | 1,72M |
| 2026-09-01 | CAD 27,63 | -%3,39 | CAD 27,42 | CAD 28,85 | CAD 27,14 | 1,82M |
| 2026-08-31 | CAD 28,60 | -%0,90 | CAD 28,75 | CAD 28,75 | CAD 28,02 | 3,36M |
| 2026-08-28 | CAD 28,86 | -%4,15 | CAD 30,67 | CAD 30,69 | CAD 28,36 | 2,63M |
| 2026-08-27 | CAD 30,11 | +%3,33 | CAD 29,10 | CAD 30,29 | CAD 29,02 | 1,47M |
| 2026-08-26 | CAD 29,14 | -%0,72 | CAD 28,79 | CAD 29,54 | CAD 28,74 | 1,18M |
| 2026-08-25 | CAD 29,35 | +%1,63 | CAD 28,10 | CAD 29,42 | CAD 28,07 | 1,29M |
| 2026-08-24 | CAD 28,88 | -%0,65 | CAD 29,47 | CAD 29,74 | CAD 28,42 | 1,18M |
| 2026-08-21 | CAD 29,07 | -%0,48 | CAD 30,00 | CAD 30,24 | CAD 28,98 | 1,49M |
| 2026-08-20 | CAD 29,21 | +%1,46 | CAD 28,28 | CAD 29,89 | CAD 28,25 | 1,37M |
| 2026-08-19 | CAD 28,79 | +%12,07 | CAD 27,38 | CAD 28,83 | CAD 27,25 | 3,08M |
| 2026-08-18 | CAD 25,69 | -%5,48 | CAD 26,34 | CAD 26,65 | CAD 25,67 | 1,39M |
| 2026-08-17 | CAD 27,18 | +%1,61 | CAD 26,93 | CAD 27,65 | CAD 26,61 | 1,22M |
| 2026-08-14 | CAD 26,75 | +%2,18 | CAD 26,65 | CAD 27,42 | CAD 26,59 | 1,31M |
| 2026-08-13 | CAD 26,18 | -%1,98 | CAD 26,24 | CAD 26,39 | CAD 25,74 | 1,31M |
| 2026-08-12 | CAD 26,71 | +%1,21 | CAD 27,50 | CAD 27,50 | CAD 26,44 | 1,52M |
| 2026-08-11 | CAD 26,39 | +%0,42 | CAD 26,20 | CAD 26,50 | CAD 25,87 | 1,97M |
| 2026-08-10 | CAD 26,28 | +%2,50 | CAD 25,64 | CAD 26,48 | CAD 25,52 | 2,63M |
| 2026-08-07 | CAD 25,64 | +%5,73 | CAD 25,88 | CAD 26,16 | CAD 25,07 | 1,67M |
| 2026-08-06 | CAD 24,25 | -%1,82 | CAD 24,33 | CAD 24,72 | CAD 23,94 | 2,21M |
| 2026-08-05 | CAD 24,70 | +%6,37 | CAD 24,53 | CAD 25,07 | CAD 24,20 | 1,57M |
| 2026-08-04 | CAD 23,22 | +%10,36 | CAD 22,58 | CAD 23,56 | CAD 22,58 | 2,80M |
| 2026-07-31 | CAD 21,04 | -%4,06 | CAD 21,33 | CAD 21,59 | CAD 20,85 | 1,49M |
| 2026-07-30 | CAD 21,93 | +%2,43 | CAD 21,77 | CAD 21,95 | CAD 19,80 | 3,78M |
| 2026-07-29 | CAD 21,41 | -%3,25 | CAD 21,91 | CAD 22,28 | CAD 21,02 | 2,83M |
| 2026-07-28 | CAD 22,13 | -%3,28 | CAD 22,38 | CAD 22,41 | CAD 21,55 | 1,93M |
| 2026-07-27 | CAD 22,88 | -%0,48 | CAD 23,33 | CAD 23,33 | CAD 22,30 | 1,76M |
| 2026-07-24 | CAD 22,99 | -%0,69 | CAD 23,50 | CAD 23,59 | CAD 22,92 | 916,40K |
| 2026-07-23 | CAD 23,15 | -%4,85 | CAD 23,22 | CAD 23,65 | CAD 22,62 | 1,44M |
| 2026-07-22 | CAD 24,33 | +%2,27 | CAD 24,20 | CAD 24,99 | CAD 24,16 | 1,60M |
| 2026-07-21 | CAD 23,79 | +%6,63 | CAD 23,08 | CAD 23,82 | CAD 22,85 | 1,22M |
| 2026-07-20 | CAD 22,31 | +%0,63 | CAD 22,21 | CAD 22,55 | CAD 21,93 | 1,34M |
| 2026-07-17 | CAD 22,17 | -%0,54 | CAD 21,68 | CAD 22,53 | CAD 21,51 | 955,80K |
| 2026-07-16 | CAD 22,29 | -%5,79 | CAD 22,80 | CAD 23,03 | CAD 22,03 | 1,10M |
| 2026-07-15 | CAD 23,66 | -%0,59 | CAD 23,89 | CAD 24,13 | CAD 22,81 | 1,02M |
| 2026-07-14 | CAD 23,80 | +%2,54 | CAD 24,19 | CAD 24,57 | CAD 23,61 | 936,00K |
| 2026-07-13 | CAD 23,21 | -%3,41 | CAD 23,55 | CAD 23,61 | CAD 22,92 | 1,39M |
| 2026-07-10 | CAD 24,03 | -%1,31 | CAD 24,25 | CAD 24,47 | CAD 23,83 | 1,52M |
| 2026-07-09 | CAD 24,35 | +%8,85 | CAD 23,16 | CAD 24,70 | CAD 22,91 | 2,27M |
| 2026-07-08 | CAD 22,37 | -%4,11 | CAD 22,67 | CAD 23,04 | CAD 21,40 | 1,55M |
| 2026-07-07 | CAD 23,33 | -%5,16 | CAD 24,21 | CAD 24,46 | CAD 22,93 | 1,37M |
| 2026-07-06 | CAD 24,60 | -%4,43 | CAD 25,57 | CAD 25,66 | CAD 24,35 | 1,53M |
| 2026-07-03 | CAD 25,74 | +%1,90 | CAD 25,88 | CAD 25,99 | CAD 25,58 | 747,50K |
| 2026-07-02 | CAD 25,26 | +%4,90 | CAD 25,00 | CAD 25,88 | CAD 24,57 | 1,72M |
| 2026-06-30 | CAD 24,08 | +%0,67 | CAD 23,95 | CAD 24,50 | CAD 23,59 | 1,36M |
| 2026-06-29 | CAD 23,92 | -%0,33 | CAD 23,70 | CAD 23,99 | CAD 23,15 | 2,70M |
| 2026-06-26 | CAD 24,00 | +%2,48 | CAD 23,70 | CAD 24,62 | CAD 23,56 | 1,13M |
| 2026-06-25 | CAD 23,42 | +%2,63 | CAD 23,59 | CAD 24,13 | CAD 22,84 | 1,14M |
| 2026-06-24 | CAD 22,82 | -%2,73 | CAD 22,45 | CAD 23,39 | CAD 22,34 | 2,01M |
| 2026-06-23 | CAD 23,46 | -%6,53 | CAD 23,90 | CAD 24,24 | CAD 23,30 | 1,12M |
| 2026-06-22 | CAD 25,10 | -%0,63 | CAD 25,25 | CAD 25,84 | CAD 24,84 | 1,05M |
| 2026-06-19 | CAD 25,26 | -%0,86 | CAD 24,94 | CAD 25,31 | CAD 24,71 | 665,30K |
| 2026-06-18 | CAD 25,48 | -%2,67 | CAD 26,15 | CAD 26,96 | CAD 25,23 | 970,20K |
| 2026-06-17 | CAD 26,18 | -%3,86 | CAD 27,11 | CAD 28,03 | CAD 26,15 | 1,41M |
| 2026-06-16 | CAD 27,23 | +%3,10 | CAD 26,74 | CAD 27,42 | CAD 26,27 | 1,41M |
| 2026-06-15 | CAD 26,41 | +%7,05 | CAD 26,56 | CAD 27,30 | CAD 26,00 | 1,16M |
| 2026-06-12 | CAD 24,67 | +%4,67 | CAD 24,01 | CAD 24,94 | CAD 23,53 | 1,55M |
| 2026-06-11 | CAD 23,57 | +%7,67 | CAD 22,10 | CAD 23,64 | CAD 21,88 | 1,39M |
| 2026-06-10 | CAD 21,89 | -%4,83 | CAD 22,13 | CAD 22,90 | CAD 21,84 | 1,71M |
| 2026-06-09 | CAD 23,00 | -%3,77 | CAD 24,14 | CAD 24,28 | CAD 21,89 | 1,94M |
| 2026-06-08 | CAD 23,90 | +%0,84 | CAD 24,02 | CAD 24,49 | CAD 23,55 | 1,67M |
| 2026-06-05 | CAD 23,70 | -%13,60 | CAD 26,49 | CAD 26,50 | CAD 23,48 | 2,26M |
| 2026-06-04 | CAD 27,43 | -%0,11 | CAD 27,90 | CAD 28,21 | CAD 27,27 | 1,04M |
| 2026-06-03 | CAD 27,46 | -%5,34 | CAD 28,34 | CAD 28,44 | CAD 27,37 | 804,00K |
| 2026-06-02 | CAD 29,01 | +%0,69 | CAD 29,11 | CAD 29,39 | CAD 28,15 | 837,30K |
| 2026-06-01 | CAD 28,81 | -%1,06 | CAD 28,39 | CAD 29,13 | CAD 27,42 | 1,14M |
| 2026-05-29 | CAD 29,12 | +%2,43 | CAD 28,49 | CAD 29,12 | CAD 27,88 | 4,24M |
| 2026-05-28 | CAD 28,43 | +%4,41 | CAD 26,80 | CAD 28,81 | CAD 26,59 | 1,10M |
| 2026-05-27 | CAD 27,23 | -%2,85 | CAD 27,19 | CAD 27,82 | CAD 26,99 | 1,76M |
| 2026-05-26 | CAD 28,03 | +%0,11 | CAD 27,37 | CAD 28,04 | CAD 27,10 | 2,25M |