Indicators

First Majestic Silver (NY: AG )

6.700 -0.020 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	9.601	10.10		10.09	4,365,075	+0.62(+6.50%)
Jan 28, 2022	9.392	9.502	9.222	9.472	5,010,534	-0.01(-0.10%)
Jan 27, 2022	9.869	10.02	9.472	9.482	7,909,052	-0.66(-6.46%)
Jan 26, 2022	10.31	10.68	10.01	10.14	6,961,295	-0.30(-2.85%)
Jan 25, 2022	10.13	10.51	10.08	10.43	4,418,413	+0.08(+0.77%)
Jan 24, 2022	10.62	10.66	9.755	10.36	9,807,364	-0.56(-5.10%)
Jan 21, 2022	11.64	11.65	10.87	10.91	6,945,435	-0.66(-5.67%)
Jan 20, 2022	11.89	12.03	11.54	11.57	8,641,093	-0.23(-1.94%)
Jan 19, 2022	10.77	11.92	10.67	11.80	11,588,863	+1.33(+12.71%)
Jan 18, 2022	10.65	10.88	10.37	10.46	5,621,379	-0.16(-1.50%)
Jan 14, 2022				10.62	0	-0.21(-1.92%)
Jan 13, 2022	11.03	11.19	10.82	10.83	2,826,573	-0.23(-2.06%)
Jan 12, 2022	10.86	11.10	10.77	11.06	3,088,598	+0.30(+2.77%)
Jan 11, 2022	10.34	10.77	10.25	10.76	3,235,686	+0.42(+4.03%)
Jan 10, 2022	10.24	10.35	10.02	10.35	3,201,476	+0.10(+0.97%)
Jan 07, 2022	10.26	10.42	10.06	10.25	3,764,957	+0.06(+0.59%)
Jan 06, 2022	10.23	10.39	10.03	10.19	5,132,376	-0.37(-3.48%)
Jan 05, 2022	11.00	11.29	10.51	10.55	5,211,163	-0.33(-3.01%)
Jan 04, 2022	10.96	11.13	10.74	10.88	3,764,745	+0.04(+0.37%)

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.