Indicators

First Majestic Silver (NY: AG )

7.980 +0.040 (+0.50%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	10.01	10.43	9.971	10.28	6,345,029	+0.18(+1.77%)
Nov 27, 2020	9.912	10.17	9.813	10.10	3,760,291	-0.03(-0.29%)
Nov 25, 2020	10.12	10.38	10.01	10.13	6,867,013	+0.19(+1.89%)
Nov 24, 2020	9.624	10.13	9.545	9.941	8,054,051	+0.34(+3.51%)
Nov 23, 2020	10.09	10.13	9.535	9.604	7,029,501	-0.57(-5.65%)
Nov 20, 2020	10.26	10.48	10.14	10.18	4,231,147	+0.12(+1.18%)
Nov 19, 2020	9.832	10.13	9.823	10.06	5,211,589	-0.13(-1.27%)
Nov 18, 2020	10.52	10.61	10.16	10.19	4,029,738	-0.34(-3.20%)
Nov 17, 2020	10.73	10.76	10.44	10.53	3,566,431	-0.30(-2.75%)
Nov 16, 2020	10.85	10.97	10.67	10.82	3,661,968	-0.07(-0.64%)
Nov 13, 2020	11.00	11.08	10.80	10.89	3,223,150	+0.11(+1.01%)
Nov 12, 2020	10.73	11.21	10.71	10.78	7,209,010	+0.15(+1.40%)
Nov 11, 2020	10.54	10.84	10.47	10.64	4,631,786	-0.08(-0.74%)
Nov 10, 2020	11.27	11.27	10.68	10.71	6,360,802	-0.51(-4.51%)
Nov 09, 2020	11.10	11.26	10.77	11.22	7,808,331	-0.47(-3.99%)
Nov 06, 2020	11.68	12.10	11.42	11.69	9,896,454	+0.15(+1.29%)
Nov 05, 2020	10.83	11.77	10.72	11.54	13,495,261	+1.17(+11.28%)
Nov 04, 2020	10.86	10.98	10.31	10.37	7,534,171	-0.63(-5.77%)
Nov 03, 2020	10.69	11.22	10.50	11.00	9,555,400	+0.50(+4.72%)

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.