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 (%)
Oct 30, 2020 10.14 10.20 9.769 10.17 4,118,709 +0.18(+1.79%)
Oct 29, 2020 9.689 10.12 9.689 9.987 3,791,340 +0.11(+1.10%)
Oct 28, 2020 10.21 10.26 9.610 9.878 10,151,395 -0.93(-8.62%)
Oct 27, 2020 10.52 10.83 10.41 10.81 2,965,244 +0.29(+2.73%)
Oct 26, 2020 10.72 10.96 10.49 10.52 3,302,055 -0.37(-3.37%)
Oct 23, 2020 10.78 10.93 10.68 10.89 3,217,265 +0.05(+0.46%)
Oct 22, 2020 10.81 10.87 10.56 10.84 4,142,039 -0.19(-1.71%)
Oct 21, 2020 10.94 11.18 10.80 11.03 4,953,350 +0.29(+2.68%)
Oct 20, 2020 10.36 10.85 10.34 10.74 4,910,397 +0.48(+4.64%)
Oct 19, 2020 10.58 10.73 10.23 10.26 4,063,603 -0.16(-1.52%)
Oct 16, 2020 10.70 10.72 10.38 10.42 3,526,418 -0.20(-1.87%)
Oct 15, 2020 10.38 10.63 10.36 10.62 3,278,748 -0.10(-0.92%)
Oct 14, 2020 10.70 10.88 10.53 10.72 4,097,969 +0.28(+2.66%)
Oct 13, 2020 10.26 10.48 10.06 10.44 4,983,785 -0.07(-0.66%)
Oct 12, 2020 10.49 10.61 10.22 10.51 3,713,925 +0.04(+0.38%)
Oct 09, 2020 10.05 10.51 10.01 10.47 6,869,825 +0.72(+7.43%)
Oct 08, 2020 9.620 9.789 9.550 9.749 3,883,036 +0.24(+2.50%)
Oct 07, 2020 9.541 9.590 9.382 9.511 5,398,005 +0.16(+1.70%)
Oct 06, 2020 9.888 9.957 9.332 9.352 5,662,554 -0.51(-5.13%)
Oct 05, 2020 9.630 9.977 9.610 9.858 4,151,436 +0.29(+3.01%)
Oct 02, 2020 9.600 9.779 9.491 9.570 5,095,575 -0.11(-1.13%)
Oct 01, 2020 9.521 9.808 9.451 9.679 4,455,167 +0.24(+2.52%)
Sep 30, 2020 9.422 9.580 9.253 9.441 4,682,422 -0.03(-0.31%)
Sep 29, 2020 9.550 9.709 9.412 9.471 7,544,216 -0.02(-0.21%)
Sep 28, 2020 9.769 9.818 9.253 9.491 7,738,252 +0.05(+0.53%)
Sep 25, 2020 9.967 9.987 9.382 9.441 11,600,891 -0.73(-7.21%)
Sep 24, 2020 9.511 10.27 9.422 10.18 7,891,391 +0.52(+5.34%)
Sep 23, 2020 10.39 10.40 9.570 9.660 10,481,735 -0.93(-8.80%)
Sep 22, 2020 10.68 10.97 10.52 10.59 5,698,268 -0.01(-0.09%)
Sep 21, 2020 11.38 11.59 10.59 10.60 10,354,937 -1.21(-10.24%)
Sep 18, 2020 12.12 12.21 11.80 11.81 6,253,436 -0.25(-2.06%)
Sep 17, 2020 11.76 12.09 11.57 12.06 4,090,736 -0.04(-0.33%)
Sep 16, 2020 12.38 12.38 12.06 12.10 4,907,952 -0.11(-0.89%)
Sep 15, 2020 12.48 12.53 11.92 12.21 6,732,705 -0.15(-1.20%)
Sep 14, 2020 11.80 12.46 11.75 12.36 12,324,919 +0.80(+6.95%)
Sep 11, 2020 11.73 12.17 11.45 11.55 6,515,600 -0.02(-0.17%)
Sep 10, 2020 11.95 12.11 11.42 11.57 6,335,669 -0.18(-1.52%)
Sep 09, 2020 11.44 11.77 11.40 11.75 3,644,476 +0.47(+4.13%)
Sep 08, 2020 11.01 11.56 10.81 11.29 4,602,478 -0.12(-1.04%)
Sep 04, 2020 11.40 11.49 10.82 11.40 5,846,576 -0.03(-0.26%)
Sep 03, 2020 11.33 11.53 11.00 11.43 4,987,336 -0.02(-0.17%)
Sep 02, 2020 11.76 11.80 10.98 11.45 10,434,545 -0.51(-4.23%)
Sep 01, 2020 12.69 12.69 11.69 11.96 8,342,181 -0.39(-3.13%)
Aug 31, 2020 12.27 12.51 12.10 12.35 4,657,948 +0.24(+1.97%)
Aug 28, 2020 11.65 12.14 11.63 12.11 4,472,631 +0.60(+5.26%)
Aug 27, 2020 11.94 12.05 11.24 11.50 5,239,531 -0.23(-1.94%)
Aug 26, 2020 11.18 11.77 11.16 11.73 5,650,218 +0.50(+4.41%)
Aug 25, 2020 11.23 11.33 10.82 11.24 4,841,204 -0.03(-0.26%)
Aug 24, 2020 11.56 11.58 11.22 11.27 3,302,112 -0.19(-1.64%)
Aug 21, 2020 11.46 11.65 11.36 11.45 3,084,771 -0.30(-2.53%)
Aug 20, 2020 11.32 11.76 11.30 11.75 4,012,815 +0.37(+3.22%)
Aug 19, 2020 11.70 11.89 11.37 11.39 5,361,384 -0.51(-4.25%)
Aug 18, 2020 12.41 12.46 11.78 11.89 5,159,814 -0.17(-1.40%)
Aug 17, 2020 12.08 12.14 11.78 12.06 6,697,768 +0.47(+4.02%)
Aug 14, 2020 11.64 11.76 11.27 11.59 6,291,853 -0.18(-1.52%)
Aug 13, 2020 11.51 12.01 11.41 11.77 10,420,064 +0.47(+4.12%)
Aug 12, 2020 11.66 11.72 11.26 11.31 7,338,922 -0.02(-0.17%)
Aug 11, 2020 11.90 12.23 11.23 11.33 13,323,801 -1.54(-11.95%)
Aug 10, 2020 13.08 13.55 12.82 12.86 6,548,472 +0.00(+0.00%)
Aug 07, 2020 12.93 13.39 12.62 12.86 9,305,538 -0.68(-5.05%)
Aug 06, 2020 14.16 14.16 13.28 13.55 8,847,133 -0.15(-1.09%)
Aug 05, 2020 14.40 14.45 13.45 13.70 10,067,561 -0.14(-1.00%)
Aug 04, 2020 12.97 13.87 12.95 13.83 8,030,048 +0.88(+6.81%)
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.