We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| First Majestic Silver Corp | TSX:FR | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.20 | -2.13% | 9.18 | 9.16 | 9.23 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 9.37 | 8.95 | 9.03 | 847,719 | 21:12:12 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 9.38 | -0.22 | -2.29% | 9.29 | 9.75 | 793,856 |
| 26 Apr 2024 | 9.60 | 0.13 | 1.37% | 9.23 | 9.72 | 993,768 |
| 25 Apr 2024 | 9.47 | 0.16 | 1.72% | 9.14 | 9.57 | 900,739 |
| 24 Apr 2024 | 9.31 | 0.00 | 0.00% | 9.20 | 9.43 | 645,538 |
| 23 Apr 2024 | 9.31 | 0.31 | 3.44% | 8.75 | 9.40 | 1,128,760 |
| 22 Apr 2024 | 9.00 | -0.28 | -3.02% | 8.51 | 9.14 | 1,456,298 |
| 19 Apr 2024 | 9.28 | -0.05 | -0.54% | 9.25 | 9.59 | 1,134,868 |
| 18 Apr 2024 | 9.33 | -0.09 | -0.96% | 9.28 | 9.73 | 918,997 |
| 17 Apr 2024 | 9.42 | -0.04 | -0.42% | 9.35 | 9.80 | 1,591,880 |
| 16 Apr 2024 | 9.46 | -0.85 | -8.24% | 9.29 | 9.94 | 2,488,538 |
| 15 Apr 2024 | 10.31 | -0.06 | -0.58% | 10.10 | 10.75 | 1,341,862 |
| 12 Apr 2024 | 10.37 | -0.52 | -4.78% | 10.19 | 11.58 | 2,733,580 |
| 11 Apr 2024 | 10.89 | 0.08 | 0.74% | 10.56 | 11.11 | 988,906 |
| 10 Apr 2024 | 10.81 | -0.14 | -1.28% | 10.27 | 11.34 | 1,641,327 |
| 09 Apr 2024 | 10.95 | 0.15 | 1.39% | 10.89 | 11.31 | 1,751,618 |
| 08 Apr 2024 | 10.80 | 0.23 | 2.18% | 10.40 | 11.12 | 1,776,613 |
| 05 Apr 2024 | 10.57 | 0.39 | 3.83% | 10.04 | 10.69 | 1,616,883 |
| 04 Apr 2024 | 10.18 | 0.01 | 0.10% | 9.84 | 10.42 | 2,048,891 |
| 03 Apr 2024 | 10.17 | 1.43 | 16.36% | 8.81 | 10.20 | 2,339,185 |
| 02 Apr 2024 | 8.74 | 0.30 | 3.55% | 8.43 | 8.74 | 1,034,527 |
| 01 Apr 2024 | 8.44 | 0.49 | 6.16% | 8.12 | 8.52 | 1,298,289 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.89 | 9.75 | 8.75 | 9.37 | 867,223 | 0.29 | 3.26% |
| 1 Month | 8.54 | 11.58 | 8.43 | 9.99 | 1,491,203 | 0.64 | 7.49% |
| 3 Months | 6.26 | 11.58 | 5.67 | 8.54 | 937,123 | 2.92 | 46.65% |
| 6 Months | 7.67 | 11.58 | 5.67 | 7.91 | 809,428 | 1.51 | 19.69% |
| 1 Year | 9.81 | 11.58 | 5.67 | 7.92 | 682,565 | -0.63 | -6.42% |
| 3 Years | 19.08 | 22.73 | 5.67 | 11.60 | 720,108 | -9.90 | -51.89% |
| 5 Years | 8.16 | 30.75 | 5.30 | 13.18 | 868,249 | 1.02 | 12.50% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
