Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
First Majestic Silver Corp | FR | Toronto | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
7.63 | 7.49 | 7.65 | 7.56 | 7.65 |
FR Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 7.11 | 7.65 | 7.01 | 7.40 | 691,846 | 0.45 | 6.33% |
1 Month | 6.20 | 7.65 | 5.78 | 6.73 | 711,492 | 1.36 | 21.94% |
3 Months | 8.31 | 8.58 | 5.67 | 6.76 | 647,263 | -0.75 | -9.03% |
6 Months | 7.86 | 8.74 | 5.67 | 7.07 | 667,458 | -0.30 | -3.82% |
1 Year | 10.11 | 10.79 | 5.67 | 7.82 | 649,216 | -2.55 | -25.22% |
3 Years | 21.39 | 22.73 | 5.67 | 12.10 | 700,041 | -13.83 | -64.66% |
5 Years | 8.97 | 30.75 | 5.30 | 13.23 | 852,447 | -1.41 | -15.72% |
FR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 7.56 | -0.09 | -1.18% | 7.63 | 7.65 | 7.49 | 400,566 |
Mar 15 2024 | 7.65 | 0.35 | 4.79% | 7.33 | 7.65 | 7.29 | 808,228 |
Mar 14 2024 | 7.30 | -0.08 | -1.08% | 7.36 | 7.38 | 7.22 | 587,957 |
Mar 13 2024 | 7.38 | 0.11 | 1.51% | 7.22 | 7.54 | 7.16 | 719,228 |
Mar 12 2024 | 7.27 | -0.08 | -1.09% | 7.16 | 7.28 | 7.01 | 709,908 |
Mar 11 2024 | 7.35 | 0.18 | 2.51% | 7.11 | 7.47 | 7.10 | 633,910 |
Mar 08 2024 | 7.17 | 0.02 | 0.28% | 7.21 | 7.28 | 7.02 | 780,798 |
Mar 07 2024 | 7.15 | 0.26 | 3.77% | 6.98 | 7.17 | 6.88 | 843,628 |
Mar 06 2024 | 6.89 | 0.22 | 3.30% | 6.76 | 6.98 | 6.76 | 904,406 |
Mar 05 2024 | 6.67 | -0.11 | -1.62% | 6.88 | 6.93 | 6.59 | 812,495 |
Mar 04 2024 | 6.78 | 0.37 | 5.77% | 6.52 | 6.79 | 6.49 | 1,072,432 |
Mar 01 2024 | 6.41 | 0.30 | 4.91% | 6.15 | 6.45 | 6.05 | 744,745 |
Feb 29 2024 | 6.11 | 0.09 | 1.50% | 6.12 | 6.27 | 6.09 | 602,560 |
Feb 28 2024 | 6.02 | -0.21 | -3.37% | 6.15 | 6.15 | 5.94 | 472,793 |
Feb 27 2024 | 6.23 | 0.02 | 0.32% | 6.27 | 6.30 | 6.19 | 479,119 |
Feb 26 2024 | 6.21 | -0.08 | -1.27% | 6.22 | 6.25 | 6.03 | 549,632 |
Feb 23 2024 | 6.29 | 0.22 | 3.62% | 5.98 | 6.30 | 5.78 | 716,287 |
Feb 22 2024 | 6.07 | 0.04 | 0.66% | 6.07 | 6.35 | 6.01 | 1,188,795 |
Feb 21 2024 | 6.03 | -0.09 | -1.47% | 6.12 | 6.12 | 5.96 | 526,846 |
Feb 20 2024 | 6.12 | -0.03 | -0.49% | 6.20 | 6.24 | 6.02 | 364,576 |