First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.934 3.182 2.914 3.172 1,666,932 +0.23(+7.74%)
Sep 29, 2015 2.993 3.083 2.934 2.944 885,584 -0.02(-0.67%)
Sep 28, 2015 3.083 3.092 2.964 2.964 1,336,112 -0.24(-7.43%)
Sep 25, 2015 3.201 3.330 3.142 3.201 1,289,462 -0.06(-1.82%)
Sep 24, 2015 3.013 3.271 2.964 3.261 2,215,117 +0.32(+10.77%)
Sep 23, 2015 3.132 3.132 2.914 2.944 1,505,307 -0.12(-3.88%)
Sep 22, 2015 3.132 3.152 3.053 3.063 984,099 -0.15(-4.63%)
Sep 21, 2015 3.211 3.301 3.152 3.211 1,749,021 +0.00(+0.00%)
Sep 18, 2015 3.231 3.335 3.122 3.211 18,323,920 +0.05(+1.57%)
Sep 17, 2015 3.073 3.221 3.013 3.162 2,931,788 +0.06(+1.92%)
Sep 16, 2015 3.033 3.102 2.974 3.102 2,715,288 +0.15(+5.03%)
Sep 15, 2015 2.845 3.033 2.825 2.954 3,111,069 +0.10(+3.47%)
Sep 14, 2015 2.805 2.874 2.736 2.855 3,906,873 +0.02(+0.70%)
Sep 11, 2015 2.755 2.845 2.646 2.835 2,296,381 +0.05(+1.78%)
Sep 10, 2015 2.944 2.954 2.726 2.785 2,920,048 -0.08(-2.77%)
Sep 09, 2015 2.974 3.102 2.835 2.864 1,437,345 -0.13(-4.30%)
Sep 08, 2015 3.033 3.062 2.934 2.993 1,609,244 +0.02(+0.67%)
Sep 04, 2015 3.013 2.974 2.974 2.974 3,137,796 -0.04(-1.32%)
Sep 03, 2015 3.073 3.301 3.003 3.013 2,450,115 -0.10(-3.18%)
Sep 02, 2015 3.281 3.360 3.023 3.112 2,096,709 -0.12(-3.68%)
Sep 01, 2015 3.429 3.538 3.211 3.231 1,609,915 -0.20(-5.78%)
Aug 31, 2015 3.429 3.558 3.271 3.429 1,216,788 -0.06(-1.70%)
Aug 28, 2015 3.360 3.598 3.340 3.489 1,697,085 +0.13(+3.83%)
Aug 27, 2015 3.122 3.390 3.112 3.360 1,775,302 +0.28(+9.00%)
Aug 26, 2015 3.221 3.231 3.033 3.083 1,667,526 -0.17(-5.18%)
Aug 25, 2015 3.598 3.598 3.231 3.251 1,546,348 -0.16(-4.65%)
Aug 24, 2015 3.509 3.786 3.301 3.410 2,676,037 -0.28(-7.53%)
Aug 21, 2015 3.985 3.994 3.677 3.687 2,209,016 -0.28(-7.00%)
Aug 20, 2015 4.044 4.074 3.945 3.965 2,261,596 +0.05(+1.27%)
Aug 19, 2015 3.856 3.955 3.826 3.915 1,235,427 +0.13(+3.40%)
Aug 18, 2015 3.846 3.866 3.707 3.786 1,274,807 -0.19(-4.74%)
Aug 17, 2015 3.796 3.985 3.757 3.975 1,778,677 +0.25(+6.65%)
Aug 14, 2015 3.747 3.895 3.667 3.727 1,234,873 +0.02(+0.53%)
Aug 13, 2015 3.806 3.890 3.638 3.707 2,184,168 -0.26(-6.50%)
Aug 12, 2015 3.717 3.975 3.628 3.965 3,191,571 +0.42(+11.73%)
Aug 11, 2015 3.489 3.568 3.330 3.548 2,214,896 +0.22(+6.55%)
Aug 10, 2015 3.053 3.350 3.003 3.330 2,115,767 +0.33(+10.89%)
Aug 07, 2015 3.003 3.251 2.993 3.003 2,375,265 +0.01(+0.33%)
Aug 06, 2015 2.855 3.013 2.825 2.993 1,548,438 +0.16(+5.59%)
Aug 05, 2015 2.974 3.043 2.825 2.835 1,294,660 -0.09(-3.05%)
Aug 04, 2015 3.023 3.092 2.884 2.924 1,889,896 -0.07(-2.32%)
Aug 03, 2015 3.023 3.122 2.983 2.993 903,879 -0.05(-1.63%)
Jul 31, 2015 3.043 3.122 3.013 3.043 1,599,491 +0.05(+1.66%)
Jul 30, 2015 3.092 3.112 2.983 2.993 1,468,715 -0.13(-4.13%)
Jul 29, 2015 3.172 3.206 3.083 3.122 1,821,374 -0.04(-1.25%)
Jul 28, 2015 3.172 3.231 3.083 3.162 1,520,190 +0.11(+3.57%)
Jul 27, 2015 3.429 3.429 3.033 3.053 4,244,577 -0.51(-14.21%)
Jul 24, 2015 3.400 3.568 3.132 3.558 2,765,296 +0.08(+2.28%)
Jul 23, 2015 3.757 3.766 3.420 3.479 1,818,791 -0.26(-6.90%)
Jul 22, 2015 3.717 3.834 3.578 3.737 1,269,645 -0.07(-1.82%)
Jul 21, 2015 3.866 3.975 3.737 3.806 1,501,275 +0.16(+4.35%)
Jul 20, 2015 4.054 4.133 3.608 3.648 2,428,250 -0.54(-12.80%)
Jul 17, 2015 4.421 4.440 4.133 4.183 2,021,110 -0.37(-8.06%)
Jul 16, 2015 4.331 4.619 4.307 4.549 1,219,604 +0.19(+4.32%)
Jul 15, 2015 4.450 4.480 4.351 4.361 614,801 -0.14(-3.08%)
Jul 14, 2015 4.549 4.649 4.470 4.500 700,020 -0.07(-1.52%)
Jul 13, 2015 4.351 4.574 4.292 4.569 907,683 +0.18(+4.06%)
Jul 10, 2015 4.540 4.619 4.381 4.391 1,148,651 -0.14(-3.06%)
Jul 09, 2015 4.678 4.698 4.460 4.530 1,454,273 -0.07(-1.51%)
Jul 08, 2015 4.678 4.768 4.540 4.599 1,006,760 -0.05(-1.07%)
Jul 07, 2015 4.668 4.748 4.500 4.649 1,581,856 -0.18(-3.70%)
Jul 06, 2015 4.659 4.896 4.659 4.827 1,157,017 +0.15(+3.18%)
Jul 02, 2015 4.659 4.678 4.678 4.678 894,596 +0.08(+1.72%)
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.