Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.47	10.71	10.41	10.67	2,154,348	+0.20(+1.89%)
Nov 27, 2019	10.66	10.66	10.28	10.47	2,994,499	-0.26(-2.40%)
Nov 26, 2019	10.39	10.77	10.34	10.73	3,089,986	+0.41(+3.94%)
Nov 25, 2019	10.28	10.58	10.25	10.32	1,862,832	-0.10(-0.95%)
Nov 22, 2019	10.46	10.55	10.24	10.42	2,390,010	+0.00(+0.00%)
Nov 21, 2019	10.79	10.86	10.41	10.42	3,173,673	-0.45(-4.11%)
Nov 20, 2019	10.76	10.89	10.64	10.86	2,674,576	+0.13(+1.20%)
Nov 19, 2019	10.68	10.96	10.65	10.74	3,786,310	-0.01(-0.09%)
Nov 18, 2019	10.44	10.77	10.44	10.75	2,846,110	+0.24(+2.26%)
Nov 15, 2019	10.50	10.63	10.46	10.51	2,283,781	-0.16(-1.49%)
Nov 14, 2019	10.51	10.68	10.41	10.67	2,969,871	+0.26(+2.48%)
Nov 13, 2019	10.66	10.69	10.38	10.41	3,574,408	-0.09(-0.85%)
Nov 12, 2019	10.06	10.52	9.982	10.50	4,839,733	+0.36(+3.52%)
Nov 11, 2019	9.754	10.16	9.685	10.14	5,077,985	+0.43(+4.39%)
Nov 08, 2019	9.387	9.883	9.328	9.714	3,880,652	+0.11(+1.14%)
Nov 07, 2019	9.952	10.34	9.476	9.605	7,927,295	-0.49(-4.81%)
Nov 06, 2019	10.11	10.16	9.803	10.09	5,423,254	+0.04(+0.39%)
Nov 05, 2019	10.22	10.26	9.873	10.05	8,832,188	-0.51(-4.79%)
Nov 04, 2019	10.87	10.87	10.54	10.56	4,568,038	-0.34(-3.09%)

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.