First Majestic Silver Corp (FR.TO)
9.33
-0.09
(-0.96%)
CAD |
TSX |
Apr 18, 16:00
First Majestic Silver Price: 9.33 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 9.51 | 9.73 | 9.28 | 9.33 | 918997.0 |
| Apr 17, 2024 | 9.50 | 9.80 | 9.35 | 9.42 | 1.592M |
| Apr 16, 2024 | 9.94 | 9.94 | 9.29 | 9.46 | 2.489M |
| Apr 15, 2024 | 10.45 | 10.75 | 10.10 | 10.31 | 1.342M |
| Apr 12, 2024 | 11.42 | 11.58 | 10.19 | 10.37 | 2.734M |
| Apr 11, 2024 | 10.99 | 11.11 | 10.56 | 10.89 | 988906.0 |
| Apr 10, 2024 | 10.37 | 11.34 | 10.27 | 10.81 | 1.641M |
| Apr 09, 2024 | 11.03 | 11.31 | 10.89 | 10.95 | 1.752M |
| Apr 08, 2024 | 10.81 | 11.12 | 10.40 | 10.80 | 1.777M |
| Apr 05, 2024 | 10.13 | 10.69 | 10.04 | 10.57 | 1.617M |
| Apr 04, 2024 | 9.95 | 10.42 | 9.84 | 10.18 | 2.049M |
| Apr 03, 2024 | 8.85 | 10.20 | 8.81 | 10.17 | 2.339M |
| Apr 02, 2024 | 8.54 | 8.745 | 8.43 | 8.74 | 1.035M |
| Apr 01, 2024 | 8.21 | 8.52 | 8.12 | 8.44 | 1.298M |
| Mar 28, 2024 | 7.66 | 8.02 | 7.55 | 7.95 | 993522.0 |
| Mar 27, 2024 | 7.16 | 7.60 | 7.16 | 7.58 | 720663.0 |
| Mar 26, 2024 | 7.40 | 7.46 | 7.14 | 7.14 | 609344.0 |
| Mar 25, 2024 | 7.33 | 7.53 | 7.20 | 7.24 | 592582.0 |
| Mar 22, 2024 | 7.31 | 7.44 | 7.22 | 7.27 | 454859.0 |
| Mar 21, 2024 | 7.69 | 7.855 | 7.35 | 7.36 | 1.008M |
| Mar 20, 2024 | 7.12 | 7.63 | 7.09 | 7.53 | 863182.0 |
| Mar 19, 2024 | 7.47 | 7.49 | 7.11 | 7.14 | 609455.0 |
| Mar 18, 2024 | 7.63 | 7.65 | 7.49 | 7.56 | 400566.0 |
| Mar 15, 2024 | 7.33 | 7.65 | 7.29 | 7.65 | 808228.0 |
| Mar 14, 2024 | 7.36 | 7.38 | 7.215 | 7.30 | 587957.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.74
Minimum
Feb 13 2024
28.50
Maximum
Feb 01 2021
12.55
Average
12.65
Median
May 26 2020
Price Benchmarks
| Pan American Silver Corp | 26.26 |
| MAG Silver Corp | 16.75 |
| Wheaton Precious Metals Corp | 72.53 |
| Osisko Gold Royalties Ltd | 22.27 |
| Bee Vectoring Technologies International Inc | 0.035 |
Price Related Metrics
| PS Ratio | 3.385 |
| PEG Ratio | -0.8695 |
| Price to Book Value | 1.488 |
| Earnings Yield | -6.94% |
| Market Cap | 2.680B |
| PEGY Ratio | -0.8543 |