The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

First Majestic Silver

  • FR
  • TSX
  • Precious Metals
  • Latest 10.85
  • Currency C$
  • Change -0.08
  • Percent Change -0.732 %
  • Volume 391,581
  • Thu Jul 24, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 10.85 Last Trade: Jul 24, 2014
Date High Low Open Close Volume
Jul 24 10.92 10.72 10.86 10.85 391,581
Jul 23 11.18 10.90 11.04 10.93 151,262
Jul 22 11.25 11.02 11.23 11.05 192,384
Jul 21 11.43 11.06 11.39 11.24 346,208
Jul 18 11.28 11.02 11.14 11.27 310,627
Jul 17 11.35 10.86 10.96 11.30 539,952
Jul 16 10.98 10.64 10.67 10.82 599,531
Jul 15 11.12 10.55 11.10 10.62 567,677
Jul 14 11.38 10.87 11.36 10.97 1,068,088
Jul 11 11.74 11.22 11.50 11.74 657,736
Jul 10 12.02 11.40 11.72 11.44 1,322,679
Jul 9 11.60 11.36 11.41 11.55 671,371
Jul 8 11.42 10.98 11.31 11.27 346,596
Jul 7 11.59 11.22 11.54 11.25 528,743
Jul 4 11.66 11.49 11.52 11.62 53,401
Jul 3 11.55 11.20 11.35 11.52 205,599
Jul 2 11.58 11.34 11.34 11.42 295,935
Jun 30 11.57 11.06 11.25 11.53 374,115
Jun 27 11.45 11.08 11.34 11.25 294,618
Jun 26 11.30 11.01 11.10 11.28 276,076
Jun 25 11.32 10.99 11.10 11.14 644,035
Jun 24 11.77 11.16 11.60 11.20 796,703
Jun 23 11.55 11.14 11.29 11.51 545,515
Jun 20 11.42 11.06 11.25 11.24 451,490
Jun 19 11.45 10.90 10.98 11.37 701,814
Jun 18 10.77 10.26 10.36 10.74 401,238
Jun 17 10.35 9.94 10.14 10.33 143,067
Jun 16 10.48 10.17 10.48 10.18 190,607
Jun 13 10.44 10.15 10.39 10.42 286,080
Jun 12 10.38 9.90 10.02 10.28 466,194