Indicators

First Majestic Silver (NY: AG )

6.735 +0.185 (+2.82%)

Streaming Delayed Price Updated: 11:16 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.54	18.90	17.15	17.97	30,948,756	+1.25(+7.47%)
Jan 28, 2021	18.42	19.13	15.26	16.72	54,000,252	+2.95(+21.38%)
Jan 27, 2021	13.77	14.17	13.56	13.77	9,018,816	-0.40(-2.80%)
Jan 26, 2021	13.97	14.32	13.79	14.17	7,043,948	+0.34(+2.44%)
Jan 25, 2021	14.02	14.79	13.73	13.83	21,789,040	-0.05(-0.36%)
Jan 22, 2021	12.89	13.94	12.66	13.88	18,316,668	+0.46(+3.40%)
Jan 21, 2021	13.56	13.70	13.19	13.43	10,238,147	-0.36(-2.59%)
Jan 20, 2021	12.82	13.82	12.78	13.78	25,230,486	+1.24(+9.88%)
Jan 19, 2021	11.95	12.55	11.78	12.54	12,272,549	+0.83(+7.11%)
Jan 15, 2021	12.27	12.28	11.71	11.71	15,668,597	-0.82(-6.57%)
Jan 14, 2021	12.21	12.56	12.08	12.53	8,882,259	+0.42(+3.44%)
Jan 13, 2021	12.56	12.64	12.06	12.12	5,643,382	-0.44(-3.48%)
Jan 12, 2021	12.47	12.58	12.11	12.55	7,284,361	+0.11(+0.88%)
Jan 11, 2021	12.61	12.81	12.41	12.45	5,475,066	-0.48(-3.68%)
Jan 08, 2021	13.49	13.49	12.62	12.92	11,235,144	-0.97(-6.99%)
Jan 07, 2021	13.99	14.22	13.69	13.89	5,720,500	-0.22(-1.55%)
Jan 06, 2021	14.03	14.11	13.55	14.11	7,628,604	-0.03(-0.21%)
Jan 05, 2021	14.17	14.17	13.69	14.14	8,248,922	+0.02(+0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.