First Majestic Silver (NY: AG )

5.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.363 8.422 8.183 8.303 3,994,219 -0.10(-1.18%)
Dec 29, 2022 8.641 8.666 8.382 8.402 5,337,241 -0.08(-0.94%)
Dec 28, 2022 8.691 8.701 8.417 8.482 4,047,186 -0.33(-3.73%)
Dec 27, 2022 8.691 9.010 8.634 8.811 3,883,949 +0.17(+1.96%)
Dec 23, 2022 8.671 8.746 8.392 8.641 4,381,946 -0.05(-0.57%)
Dec 22, 2022 8.502 8.706 8.283 8.691 5,533,974 +0.04(+0.46%)
Dec 21, 2022 8.701 8.870 8.641 8.651 5,158,484 +0.00(+0.00%)
Dec 20, 2022 8.472 8.830 8.412 8.651 6,864,971 +0.44(+5.33%)
Dec 19, 2022 8.572 8.601 8.173 8.213 4,865,256 -0.32(-3.73%)
Dec 16, 2022 8.422 8.598 8.283 8.532 7,104,811 +0.09(+1.06%)
Dec 15, 2022 8.661 8.661 8.412 8.442 6,532,239 -0.50(-5.57%)
Dec 14, 2022 8.960 9.064 8.751 8.940 6,613,189 -0.04(-0.44%)
Dec 13, 2022 9.249 9.368 8.801 8.980 8,217,070 +0.16(+1.81%)
Dec 12, 2022 8.791 8.837 8.611 8.820 4,932,004 -0.05(-0.56%)
Dec 09, 2022 9.099 9.358 8.870 8.870 7,053,961 -0.22(-2.41%)
Dec 08, 2022 9.408 9.478 9.044 9.089 5,500,574 -0.15(-1.62%)
Dec 07, 2022 8.980 9.328 8.972 9.239 6,492,783 +0.40(+4.50%)
Dec 06, 2022 9.059 9.119 8.796 8.840 4,356,700 -0.12(-1.33%)
Dec 05, 2022 9.358 9.428 8.950 8.960 5,555,531 -0.54(-5.66%)
Dec 02, 2022 9.189 9.627 9.099 9.497 5,624,025 +0.03(+0.32%)
Dec 01, 2022 9.458 9.587 9.094 9.468 7,879,283 +0.22(+2.37%)
Nov 30, 2022 9.229 9.388 8.860 9.249 8,680,228 +0.25(+2.77%)
Nov 29, 2022 8.900 9.159 8.890 9.000 4,878,440 +0.30(+3.43%)
Nov 28, 2022 9.338 9.378 8.671 8.701 5,795,875 -0.74(-7.81%)
Nov 25, 2022 9.468 9.562 9.373 9.438 1,902,403 -0.14(-1.46%)
Nov 23, 2022 9.378 9.607 9.209 9.577 5,751,235 +0.16(+1.69%)
Nov 22, 2022 9.189 9.507 9.159 9.418 5,560,423 +0.34(+3.73%)
Nov 21, 2022 8.950 9.099 8.766 9.079 4,090,604 +0.05(+0.51%)
Nov 18, 2022 9.004 9.093 8.874 9.033 3,760,809 +0.04(+0.44%)
Nov 17, 2022 8.864 9.068 8.675 8.994 4,043,862 -0.13(-1.42%)
Nov 16, 2022 9.133 9.242 9.004 9.123 5,583,736 -0.03(-0.33%)
Nov 15, 2022 9.740 9.760 9.043 9.153 8,830,203 -0.51(-5.25%)
Nov 14, 2022 9.322 9.750 9.322 9.660 8,342,829 +0.23(+2.43%)
Nov 11, 2022 9.511 9.561 9.195 9.431 8,465,088 -0.08(-0.84%)
Nov 10, 2022 9.600 9.690 9.242 9.511 10,142,578 +0.60(+6.70%)
Nov 09, 2022 9.222 9.581 8.824 8.914 7,928,272 -0.45(-4.78%)
Nov 08, 2022 9.004 9.561 8.884 9.362 13,948,938 +0.38(+4.21%)
Nov 07, 2022 8.984 9.252 8.815 8.984 8,612,180 +0.07(+0.78%)
Nov 04, 2022 8.576 8.934 8.466 8.914 11,122,304 +0.88(+10.89%)
Nov 03, 2022 7.889 8.176 7.785 8.039 5,896,953 +0.03(+0.37%)
Nov 02, 2022 8.695 7.969 8.009 8,804,750 -0.64(-7.36%)
Nov 01, 2022 8.785 9.068 8.556 8.645 6,512,385 +0.26(+3.08%)
Oct 31, 2022 8.168 8.436 8.118 8.387 5,837,209 +0.03(+0.36%)
Oct 28, 2022 8.267 8.367 8.071 8.357 4,312,822 -0.07(-0.83%)
Oct 27, 2022 8.596 8.740 8.377 8.427 6,387,514 -0.22(-2.53%)
Oct 26, 2022 8.506 8.849 8.466 8.645 7,364,108 +0.31(+3.70%)
Oct 25, 2022 8.257 8.476 8.228 8.337 6,451,388 +0.06(+0.72%)
Oct 24, 2022 8.297 8.347 8.048 8.277 5,784,570 -0.13(-1.54%)
Oct 21, 2022 7.790 8.432 7.730 8.407 9,606,152 +0.61(+7.78%)
Oct 20, 2022 7.432 7.999 7.372 7.800 8,720,131 +0.41(+5.52%)
Oct 19, 2022 7.660 7.660 7.362 7.392 7,398,915 -0.46(-5.83%)
Oct 18, 2022 7.949 7.989 7.631 7.850 7,304,626 +0.09(+1.15%)
Oct 17, 2022 7.869 8.148 7.690 7.760 6,958,390 +0.20(+2.63%)
Oct 14, 2022 8.068 8.088 7.521 7.561 8,553,759 -0.59(-7.20%)
Oct 13, 2022 7.969 8.198 7.611 8.148 9,588,584 -0.26(-3.08%)
Oct 12, 2022 8.158 8.427 7.984 8.407 7,832,828 +0.28(+3.43%)
Oct 11, 2022 8.108 8.451 7.979 8.128 8,295,509 -0.03(-0.37%)
Oct 10, 2022 8.019 8.267 7.859 8.158 5,442,651 -0.03(-0.36%)
Oct 07, 2022 8.665 8.755 8.178 8.188 8,692,482 -0.76(-8.45%)
Oct 06, 2022 8.616 8.979 8.546 8.944 9,530,853 +0.29(+3.33%)
Oct 05, 2022 8.347 8.675 8.178 8.655 9,326,392 -0.02(-0.23%)
Oct 04, 2022 8.536 8.894 8.417 8.675 12,574,982 +0.33(+3.93%)
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.