The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

First Majestic Silver

  • FR
  • TSX
  • Precious Metals
  • Latest 11.33
  • Currency C$
  • Change -0.11
  • Percent Change -0.962 %
  • Volume 169,289
  • Fri Jul 11, 2014 11:15 AM 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: 11.33 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 11.52 11.22 11.50 11.33 170,189
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
Jun 11 10.03 9.70 9.81 9.95 344,618
Jun 10 9.76 9.50 9.50 9.75 210,346
Jun 9 9.57 9.44 9.53 9.46 208,924
Jun 6 9.56 9.31 9.44 9.52 121,361
Jun 5 9.55 9.25 9.25 9.44 227,752
Jun 4 9.28 9.12 9.19 9.18 117,214
Jun 3 9.23 8.98 9.14 9.20 130,427
Jun 2 9.26 9.03 9.03 9.16 221,929
May 30 9.25 8.92 9.20 9.09 266,793