First Majestic Silver (NY: AG )

5.880 +0.300 (+5.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.17 18.55 17.21 17.86 11,337,315 -0.93(-4.96%)
Feb 25, 2021 19.76 20.46 18.68 18.79 8,908,157 -1.15(-5.77%)
Feb 24, 2021 18.99 20.15 18.67 19.94 8,259,230 +0.77(+4.03%)
Feb 23, 2021 18.86 19.31 17.94 19.17 9,234,650 -0.31(-1.58%)
Feb 22, 2021 17.84 19.64 17.50 19.48 12,717,438 +2.13(+12.29%)
Feb 19, 2021 17.54 18.09 17.31 17.35 5,662,960 -0.03(-0.17%)
Feb 18, 2021 17.28 17.64 16.93 17.38 4,286,193 +0.10(+0.57%)
Feb 17, 2021 17.08 17.53 16.77 17.28 5,388,599 -0.09(-0.51%)
Feb 16, 2021 17.32 17.92 17.07 17.37 6,923,011 +0.10(+0.57%)
Feb 12, 2021 16.67 17.56 16.39 17.27 6,337,933 +0.45(+2.65%)
Feb 11, 2021 16.77 17.04 16.42 16.82 4,592,112 +0.04(+0.24%)
Feb 10, 2021 17.00 17.11 16.29 16.78 6,328,193 -0.24(-1.40%)
Feb 09, 2021 17.02 17.09 16.52 17.02 5,473,364 -0.03(-0.17%)
Feb 08, 2021 16.86 17.25 16.51 17.05 7,503,031 +0.68(+4.18%)
Feb 05, 2021 16.26 16.58 15.68 16.36 7,239,074 +0.39(+2.42%)
Feb 04, 2021 15.10 16.31 14.89 15.98 12,750,164 -0.27(-1.65%)
Feb 03, 2021 16.90 17.13 16.13 16.24 11,992,880 -0.38(-2.27%)
Feb 02, 2021 18.01 18.20 16.31 16.62 33,771,472 -5.32(-24.23%)
Feb 01, 2021 23.65 23.81 20.68 21.94 60,120,308 +3.97(+22.08%)
Jan 29, 2021 18.55 18.90 17.15 17.97 30,946,330 +1.25(+7.47%)
Jan 28, 2021 18.42 19.13 15.26 16.72 53,996,020 +2.95(+21.38%)
Jan 27, 2021 13.78 14.17 13.56 13.78 9,018,109 -0.40(-2.80%)
Jan 26, 2021 13.97 14.32 13.80 14.17 7,043,396 +0.34(+2.44%)
Jan 25, 2021 14.02 14.79 13.74 13.83 21,787,332 -0.05(-0.36%)
Jan 22, 2021 12.89 13.94 12.66 13.88 18,315,232 +0.46(+3.40%)
Jan 21, 2021 13.56 13.71 13.19 13.43 10,237,345 -0.36(-2.59%)
Jan 20, 2021 12.82 13.82 12.78 13.79 25,228,510 +1.24(+9.88%)
Jan 19, 2021 11.95 12.56 11.78 12.55 12,271,587 +0.83(+7.11%)
Jan 15, 2021 12.27 12.28 11.71 11.71 15,667,369 -0.82(-6.57%)
Jan 14, 2021 12.21 12.57 12.08 12.54 8,881,563 +0.42(+3.44%)
Jan 13, 2021 12.57 12.64 12.06 12.12 5,642,940 -0.44(-3.48%)
Jan 12, 2021 12.47 12.59 12.11 12.56 7,283,791 +0.11(+0.88%)
Jan 11, 2021 12.62 12.81 12.41 12.45 5,474,637 -0.48(-3.68%)
Jan 08, 2021 13.49 13.49 12.62 12.92 11,234,264 -0.97(-6.99%)
Jan 07, 2021 13.99 14.22 13.69 13.89 5,720,051 -0.22(-1.55%)
Jan 06, 2021 14.03 14.11 13.55 14.11 7,628,006 -0.03(-0.21%)
Jan 05, 2021 14.17 14.17 13.70 14.14 8,248,275 +0.02(+0.14%)
Jan 04, 2021 14.02 14.44 13.86 14.12 10,305,124 +0.79(+5.95%)
Dec 31, 2020 13.33 13.33 13.33 6,174,322 -0.21(-1.54%)
Dec 30, 2020 12.86 13.58 12.83 13.54 6,174,322 +0.70(+5.49%)
Dec 29, 2020 12.94 13.02 12.53 12.83 5,022,092 -0.08(-0.61%)
Dec 28, 2020 13.04 13.25 12.79 12.91 5,113,843 +0.28(+2.20%)
Dec 24, 2020 12.64 12.69 12.43 12.63 2,789,836 +0.07(+0.55%)
Dec 23, 2020 12.23 12.70 12.17 12.57 5,849,203 +0.46(+3.77%)
Dec 22, 2020 13.02 13.07 12.09 12.11 8,394,513 -0.91(-7.01%)
Dec 21, 2020 12.47 13.16 12.47 13.02 10,400,690 +0.56(+4.46%)
Dec 18, 2020 12.55 12.68 12.19 12.47 7,292,717 -0.11(-0.87%)
Dec 17, 2020 12.37 12.62 12.26 12.58 7,887,288 +0.59(+4.88%)
Dec 16, 2020 11.32 12.05 11.32 11.99 8,512,582 +0.75(+6.71%)
Dec 15, 2020 10.74 11.26 10.71 11.24 5,224,014 +0.85(+8.21%)
Dec 14, 2020 10.75 10.91 10.37 10.38 3,663,441 -0.30(-2.79%)
Dec 11, 2020 10.79 10.96 10.64 10.68 2,728,731 -0.18(-1.64%)
Dec 10, 2020 10.87 11.10 10.76 10.86 3,130,467 +0.06(+0.55%)
Dec 09, 2020 11.17 11.19 10.65 10.80 4,301,325 -0.48(-4.22%)
Dec 08, 2020 11.40 11.41 11.21 11.28 2,647,373 -0.02(-0.18%)
Dec 07, 2020 10.84 11.46 10.81 11.30 4,710,446 +0.38(+3.45%)
Dec 04, 2020 10.96 11.13 10.83 10.92 3,627,351 -0.01(-0.09%)
Dec 03, 2020 11.25 11.28 10.86 10.93 4,390,259 -0.22(-1.96%)
Dec 02, 2020 11.02 11.16 10.78 11.15 4,092,842 +0.21(+1.90%)
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.