First Majestic Silver Corporation (FMV)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.314 | -5.24732620321 | 5.984 | 6.298 | 5.442 | 75542 | 5.83799901 | DE |
| 4 | 0.022 | 0.389518413598 | 5.648 | 6.298 | 5.322 | 55618 | 5.81543722 | DE |
| 12 | -0.658 | -10.3982300885 | 6.328 | 7.75 | 5.322 | 77041 | 6.3896218 | DE |
| 26 | 1.1340001 | 25.0000027557 | 4.5359999 | 7.888 | 3.901 | 99464 | 6.14170527 | DE |
| 52 | -0.406 | -6.68202764977 | 6.076 | 7.888 | 3.901 | 74699 | 5.76031282 | DE |
| 156 | -5.18 | -47.7419354839 | 10.85 | 13.14 | 3.901 | 41780 | 7.00016779 | DE |
| 260 | -3.309 | -36.8526561978 | 8.979 | 21.95 | 3.6805 | 52173 | 8.92588125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 5.676 | 0.04 | 0.71 | 5.556 | 5.676 | 5.526 | 38161 |
| 1721420760 | 5.636 | -0.03 | -0.49 | 5.648 | 5.688 | 5.442 | 96854 |
| 1721334360 | 5.664 | -0.33 | -5.44 | 6.048 | 6.106 | 5.59 | 87466 |
| 1721248020 | 5.99 | -0.28 | -4.44 | 6.2 | 6.2619999 | 5.98 | 94257 |
| 1721161560 | 6.268 | 0.31 | 5.17 | 5.984 | 6.298 | 5.95 | 61299 |
| 1721075160 | 5.96 | -0.11 | -1.88 | 6.084 | 6.162 | 5.89 | 72819 |
| 1720815960 | 6.074 | -0.07 | -1.11 | 6.03 | 6.13 | 5.9 | 61749 |
| 1720729560 | 6.142 | 0.11 | 1.82 | 6.098 | 6.248 | 6.038 | 64296 |
| 1720643220 | 6.032 | 0.19 | 3.18 | 5.898 | 6.032 | 5.882 | 27059 |
| 1720556760 | 5.846 | -0.13 | -2.24 | 6.04 | 6.138 | 5.822 | 38703 |
| 1720470360 | 5.98 | 0 | 0.00 | 5.898 | 6.114 | 5.808 | 66062 |
| 1720211220 | 5.98 | 0.18 | 3.17 | 5.858 | 6.022 | 5.782 | 42683 |
| 1720124820 | 5.796 | 0.05 | 0.84 | 5.768 | 5.836 | 5.676 | 16318 |
| 1720038420 | 5.748 | 0.38 | 7.16 | 5.464 | 5.886 | 5.464 | 139061 |
| 1719952020 | 5.364 | -0.02 | -0.37 | 5.408 | 5.53 | 5.322 | 45693 |
| 1719865620 | 5.384 | -0.09 | -1.64 | 5.53 | 5.646 | 5.384 | 36057 |
| 1719606420 | 5.474 | -0.13 | -2.35 | 5.648 | 5.698 | 5.45 | 40653 |
| 1719520020 | 5.606 | 0.08 | 1.45 | 5.462 | 5.65 | 5.462 | 31894 |
| 1719433620 | 5.526 | -0.02 | -0.29 | 5.5 | 5.588 | 5.472 | 25072 |
| 1719347160 | 5.542 | -0.12 | -2.12 | 5.648 | 5.726 | 5.5359999 | 26528 |
| 1719260820 | 5.662 | -0.1 | -1.70 | 5.744 | 5.828 | 5.662 | 29389 |
| 1719001620 | 5.76 | -0.21 | -3.52 | 5.962 | 6.018 | 5.712 | 38453 |
| 1718915160 | 5.97 | 0.27 | 4.74 | 5.872 | 5.978 | 5.78 | 82969 |
| 1718828820 | 5.7 | -0.07 | -1.14 | 5.738 | 5.758 | 5.66 | 32252 |
| 1718742360 | 5.766 | 0.16 | 2.78 | 5.644 | 5.766 | 5.562 | 31774 |
| 1718656020 | 5.61 | -0.07 | -1.23 | 5.664 | 5.724 | 5.5519999 | 32307 |
| 1718396820 | 5.68 | 0.02 | 0.39 | 5.748 | 5.8 | 5.612 | 59037 |
| 1718310420 | 5.658 | -0.07 | -1.26 | 5.632 | 5.73 | 5.5599999 | 19743 |
| 1718224020 | 5.73 | -0.16 | -2.72 | 5.946 | 6.128 | 5.66 | 79053 |
| 1718137620 | 5.89 | -0.02 | -0.34 | 5.8179999 | 5.922 | 5.7699999 | 80086 |
| 1718051220 | 5.91 | 0.01 | 0.17 | 5.936 | 6.032 | 5.71 | 63412 |
| 1717792020 | 5.9 | -0.4 | -6.41 | 6.29 | 6.338 | 5.812 | 149094 |
| 1717705620 | 6.304 | 0.14 | 2.20 | 6.298 | 6.38 | 6.15 | 107989 |
| 1717619220 | 6.168 | 0.04 | 0.59 | 6.186 | 6.218 | 6.0119999 | 76681 |
| 1717532820 | 6.132 | -0.4 | -6.07 | 6.558 | 6.558 | 6.102 | 96330 |
| 1717446420 | 6.5279999 | -0.03 | -0.52 | 6.53 | 6.654 | 6.456 | 31907 |
| 1717187220 | 6.562 | -0.11 | -1.62 | 6.694 | 6.846 | 6.5519999 | 63670 |
| 1717100820 | 6.67 | -0.04 | -0.66 | 6.61 | 6.884 | 6.572 | 67872 |
| 1717014420 | 6.714 | -0.3 | -4.22 | 6.998 | 7.084 | 6.706 | 131923 |
| 1716928020 | 7.01 | 0.14 | 2.01 | 6.8 | 7.05 | 6.784 | 72347 |
| 1716841560 | 6.872 | 0.27 | 4.12 | 6.758 | 7.02 | 6.702 | 118516 |
| 1716582420 | 6.6 | 0.12 | 1.79 | 6.696 | 6.702 | 6.5199999 | 123645 |
| 1716496020 | 6.484 | -0.2 | -2.99 | 6.618 | 6.718 | 6.472 | 83208 |
| 1716409620 | 6.684 | -0.31 | -4.46 | 6.914 | 7.298 | 6.622 | 186842 |
| 1716323160 | 6.996 | -0.33 | -4.56 | 7.342 | 7.346 | 6.932 | 201884 |
| 1716236760 | 7.33 | 0.02 | 0.27 | 7.55 | 7.75 | 7.156 | 268904 |
| 1715977620 | 7.31 | 0.46 | 6.72 | 6.878 | 7.318 | 6.802 | 206498 |
| 1715891220 | 6.85 | -0.05 | -0.70 | 6.826 | 6.888 | 6.702 | 39228 |
| 1715804820 | 6.898 | 0.16 | 2.34 | 6.702 | 6.962 | 6.63 | 151725 |
| 1715718420 | 6.74 | 0.12 | 1.78 | 6.684 | 6.752 | 6.53 | 50541 |
| 1715631960 | 6.622 | -0.14 | -2.04 | 6.764 | 6.84 | 6.51 | 41578 |
| 1715372820 | 6.76 | -0.09 | -1.31 | 7.02 | 7.17 | 6.76 | 92124 |
| 1715286420 | 6.85 | 0.22 | 3.32 | 6.714 | 7.094 | 6.632 | 70206 |
| 1715200020 | 6.63 | -0.11 | -1.57 | 6.808 | 6.83 | 6.464 | 112593 |
| 1715113620 | 6.736 | 0.07 | 1.11 | 6.636 | 6.87 | 6.5 | 57584 |
| 1715027220 | 6.662 | 0.49 | 7.94 | 6.322 | 6.708 | 6.32 | 105401 |
| 1714768020 | 6.172 | -0.13 | -2.06 | 6.2779999 | 6.358 | 6.15 | 22390 |
| 1714681560 | 6.3019999 | 0.02 | 0.35 | 6.174 | 6.374 | 6.162 | 49708 |
| 1714508820 | 6.28 | -0.06 | -0.98 | 6.328 | 6.36 | 6.09 | 135972 |
| 1714422420 | 6.342 | -0.2 | -3.03 | 6.558 | 6.65 | 6.342 | 108789 |
| 1714163220 | 6.54 | 0.01 | 0.21 | 6.548 | 6.658 | 6.306 | 152923 |
| 1714076820 | 6.526 | 0.17 | 2.61 | 6.332 | 6.526 | 6.242 | 97798 |
| 1713990420 | 6.36 | 0 | 0.03 | 6.43 | 6.448 | 6.238 | 76458 |
| 1713903960 | 6.358 | 0.2 | 3.28 | 6.1 | 6.442 | 5.92 | 134536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
