First Majestic Silver (NY: AG )

5.654 +0.074 (+1.32%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.28 15.78 15.15 15.68 2,566,272 +0.42(+2.73%)
Jun 29, 2021 15.14 15.52 14.95 15.27 3,151,468 -0.16(-1.03%)
Jun 28, 2021 15.68 15.76 15.19 15.42 2,966,668 -0.21(-1.33%)
Jun 25, 2021 15.95 16.01 15.37 15.63 4,129,766 -0.13(-0.82%)
Jun 24, 2021 15.84 15.85 15.59 15.76 2,938,841 +0.15(+0.95%)
Jun 23, 2021 15.85 16.16 15.59 15.61 3,046,188 -0.06(-0.38%)
Jun 22, 2021 15.64 15.75 15.43 15.67 2,988,687 -0.18(-1.13%)
Jun 21, 2021 16.21 16.22 15.53 15.85 4,247,123 -0.20(-1.24%)
Jun 18, 2021 16.36 16.62 16.00 16.05 12,728,543 -0.22(-1.34%)
Jun 17, 2021 16.85 17.26 16.03 16.27 12,624,357 -1.39(-7.86%)
Jun 16, 2021 17.95 18.33 17.62 17.66 5,146,218 -0.24(-1.33%)
Jun 15, 2021 18.07 18.18 17.60 17.89 3,562,665 -0.19(-1.04%)
Jun 14, 2021 17.35 18.36 17.22 18.08 5,044,527 +0.35(+1.96%)
Jun 11, 2021 18.14 18.26 17.63 17.74 4,100,510 -0.47(-2.56%)
Jun 10, 2021 17.38 18.22 17.32 18.20 5,290,994 +0.85(+4.92%)
Jun 09, 2021 17.27 17.59 17.20 17.35 2,874,444 +0.20(+1.16%)
Jun 08, 2021 17.39 17.60 17.13 17.15 3,203,955 -0.39(-2.21%)
Jun 07, 2021 17.43 17.61 17.15 17.54 3,237,760 +0.10(+0.57%)
Jun 04, 2021 17.75 17.76 17.38 17.44 3,347,232 +0.06(+0.34%)
Jun 03, 2021 17.85 17.89 17.34 17.38 5,320,159 -1.07(-5.81%)
Jun 02, 2021 18.31 18.52 17.94 18.45 4,122,265 +0.20(+1.09%)
Jun 01, 2021 18.05 18.78 18.05 18.25 6,023,371 +0.61(+3.49%)
May 28, 2021 17.17 17.68 17.16 17.64 2,929,518 +0.15(+0.85%)
May 27, 2021 17.35 17.56 16.77 17.49 4,044,434 +0.07(+0.40%)
May 26, 2021 17.69 18.02 17.35 17.42 4,003,815 -0.27(-1.51%)
May 25, 2021 17.39 17.82 16.98 17.69 4,565,402 +0.21(+1.19%)
May 24, 2021 17.42 17.74 17.35 17.48 2,697,227 +0.15(+0.86%)
May 21, 2021 17.86 17.91 17.14 17.33 4,324,362 -0.30(-1.69%)
May 20, 2021 17.23 17.94 17.05 17.63 4,888,235 +0.51(+2.95%)
May 19, 2021 16.87 17.66 16.75 17.12 6,021,387 -0.17(-0.98%)
May 18, 2021 17.16 17.39 16.69 17.29 4,799,278 +0.05(+0.29%)
May 17, 2021 16.17 17.44 16.01 17.24 9,238,040 +1.37(+8.63%)
May 14, 2021 15.65 15.97 15.58 15.87 3,465,552 +0.60(+3.93%)
May 13, 2021 15.55 15.67 15.05 15.27 3,896,886 -0.33(-2.10%)
May 12, 2021 16.27 16.53 15.49 15.60 4,372,265 -0.73(-4.49%)
May 11, 2021 15.11 16.34 15.03 16.33 4,479,547 +0.66(+4.24%)
May 10, 2021 16.74 16.85 15.64 15.67 6,931,033 -0.59(-3.60%)
May 07, 2021 15.96 16.43 15.72 16.25 5,742,069 +0.46(+2.89%)
May 06, 2021 14.96 16.15 14.89 15.80 8,711,360 +0.98(+6.63%)
May 05, 2021 14.89 15.11 14.71 14.82 4,036,227 -0.23(-1.52%)
May 04, 2021 15.86 15.92 14.95 15.04 6,183,893 -0.82(-5.19%)
May 03, 2021 15.37 16.02 15.18 15.87 5,472,163 +0.90(+6.03%)
Apr 30, 2021 15.46 15.46 14.86 14.96 4,100,578 -0.45(-2.90%)
Apr 29, 2021 15.69 15.71 15.05 15.41 4,487,383 -0.36(-2.26%)
Apr 28, 2021 15.39 15.89 15.15 15.77 3,484,384 +0.24(+1.53%)
Apr 27, 2021 15.82 16.00 15.50 15.53 2,788,812 -0.28(-1.76%)
Apr 26, 2021 16.11 16.21 15.77 15.81 3,181,649 -0.28(-1.73%)
Apr 23, 2021 16.21 16.40 15.95 16.08 3,850,292 +0.08(+0.50%)
Apr 22, 2021 16.41 16.46 15.83 16.01 3,717,252 -0.53(-3.18%)
Apr 21, 2021 16.06 16.53 15.84 16.53 4,339,148 +0.68(+4.32%)
Apr 20, 2021 15.82 16.03 15.63 15.85 3,004,449 -0.05(-0.31%)
Apr 19, 2021 16.26 16.36 15.72 15.90 4,261,925 -0.57(-3.43%)
Apr 16, 2021 17.05 17.06 16.28 16.46 3,935,905 -0.27(-1.60%)
Apr 15, 2021 16.46 17.01 16.29 16.73 5,321,908 +0.67(+4.20%)
Apr 14, 2021 16.66 16.75 16.03 16.06 3,715,306 -0.68(-4.09%)
Apr 13, 2021 16.91 17.20 16.71 16.74 3,269,899 +0.23(+1.38%)
Apr 12, 2021 17.06 17.12 16.36 16.51 3,163,434 -0.68(-3.98%)
Apr 09, 2021 16.92 17.36 16.71 17.20 3,069,282 -0.22(-1.25%)
Apr 08, 2021 17.05 17.51 17.02 17.41 3,872,072 +0.85(+5.15%)
Apr 07, 2021 16.72 16.78 16.49 16.56 2,117,703 -0.25(-1.47%)
Apr 06, 2021 16.39 17.20 16.31 16.81 4,272,501 +0.72(+4.50%)
Apr 05, 2021 16.26 16.41 15.87 16.08 2,829,703 -0.21(-1.28%)
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.