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 (%)
May 28, 2021 17.17 17.68 17.16 17.64 2,929,288 +0.15(+0.85%)
May 27, 2021 17.35 17.56 16.78 17.49 4,044,117 +0.07(+0.40%)
May 26, 2021 17.69 18.03 17.35 17.42 4,003,500 -0.27(-1.51%)
May 25, 2021 17.39 17.82 16.98 17.69 4,565,043 +0.21(+1.19%)
May 24, 2021 17.42 17.74 17.35 17.48 2,697,015 +0.15(+0.86%)
May 21, 2021 17.86 17.92 17.14 17.33 4,324,022 -0.30(-1.69%)
May 20, 2021 17.23 17.95 17.05 17.63 4,887,851 +0.51(+2.95%)
May 19, 2021 16.87 17.66 16.76 17.12 6,020,914 -0.17(-0.98%)
May 18, 2021 17.16 17.39 16.70 17.29 4,798,901 +0.05(+0.29%)
May 17, 2021 16.17 17.44 16.01 17.24 9,237,314 +1.37(+8.62%)
May 14, 2021 15.65 15.97 15.58 15.87 3,465,280 +0.60(+3.93%)
May 13, 2021 15.55 15.67 15.05 15.27 3,896,581 -0.33(-2.10%)
May 12, 2021 16.27 16.53 15.49 15.60 4,371,923 -0.73(-4.49%)
May 11, 2021 15.11 16.34 15.03 16.33 4,479,196 +0.66(+4.24%)
May 10, 2021 16.74 16.85 15.64 15.67 6,930,490 -0.59(-3.60%)
May 07, 2021 15.96 16.43 15.72 16.25 5,741,619 +0.46(+2.89%)
May 06, 2021 14.97 16.15 14.90 15.80 8,710,677 +0.98(+6.63%)
May 05, 2021 14.90 15.11 14.71 14.82 4,035,911 -0.23(-1.52%)
May 04, 2021 15.86 15.92 14.96 15.04 6,183,408 -0.82(-5.19%)
May 03, 2021 15.37 16.02 15.18 15.87 5,471,734 +0.90(+6.03%)
Apr 30, 2021 15.46 15.46 14.86 14.97 4,100,256 -0.45(-2.90%)
Apr 29, 2021 15.69 15.71 15.05 15.41 4,487,031 -0.36(-2.26%)
Apr 28, 2021 15.39 15.89 15.15 15.77 3,484,111 +0.24(+1.53%)
Apr 27, 2021 15.82 16.00 15.50 15.53 2,788,594 -0.28(-1.76%)
Apr 26, 2021 16.12 16.21 15.77 15.81 3,181,400 -0.28(-1.73%)
Apr 23, 2021 16.21 16.40 15.95 16.09 3,849,990 +0.08(+0.50%)
Apr 22, 2021 16.41 16.46 15.83 16.01 3,716,960 -0.53(-3.18%)
Apr 21, 2021 16.06 16.53 15.84 16.53 4,338,808 +0.68(+4.32%)
Apr 20, 2021 15.82 16.03 15.63 15.85 3,004,213 -0.05(-0.31%)
Apr 19, 2021 16.26 16.36 15.72 15.90 4,261,591 -0.57(-3.43%)
Apr 16, 2021 17.05 17.06 16.28 16.46 3,935,597 -0.27(-1.60%)
Apr 15, 2021 16.46 17.01 16.29 16.73 5,321,490 +0.67(+4.20%)
Apr 14, 2021 16.66 16.75 16.03 16.06 3,715,015 -0.68(-4.09%)
Apr 13, 2021 16.91 17.20 16.71 16.74 3,269,643 +0.23(+1.38%)
Apr 12, 2021 17.06 17.12 16.36 16.51 3,163,186 -0.68(-3.98%)
Apr 09, 2021 16.92 17.36 16.71 17.20 3,069,041 -0.22(-1.25%)
Apr 08, 2021 17.05 17.51 17.02 17.41 3,871,769 +0.85(+5.15%)
Apr 07, 2021 16.72 16.78 16.49 16.56 2,117,537 -0.25(-1.47%)
Apr 06, 2021 16.39 17.20 16.31 16.81 4,272,166 +0.72(+4.50%)
Apr 05, 2021 16.26 16.41 15.87 16.09 2,829,481 -0.21(-1.28%)
Apr 01, 2021 15.90 16.32 15.87 16.29 3,665,164 +0.84(+5.46%)
Mar 31, 2021 14.88 15.63 14.82 15.45 3,290,847 +0.67(+4.56%)
Mar 30, 2021 14.68 14.96 14.34 14.78 4,516,724 -0.47(-3.06%)
Mar 29, 2021 15.56 15.67 14.93 15.24 3,284,349 -0.46(-2.91%)
Mar 26, 2021 15.71 15.84 15.43 15.70 2,954,899 +0.09(+0.57%)
Mar 25, 2021 15.19 15.69 15.12 15.61 3,208,077 +0.21(+1.35%)
Mar 24, 2021 15.80 15.95 15.37 15.40 2,768,051 -0.32(-2.02%)
Mar 23, 2021 16.29 16.43 15.65 15.72 4,080,332 -0.87(-5.26%)
Mar 22, 2021 16.54 17.00 16.54 16.59 2,329,769 -0.13(-0.77%)
Mar 19, 2021 16.90 17.12 16.62 16.72 6,035,032 -0.14(-0.82%)
Mar 18, 2021 17.00 17.49 16.84 16.86 3,935,179 -0.55(-3.13%)
Mar 17, 2021 16.63 17.58 16.47 17.41 4,590,029 +0.63(+3.78%)
Mar 16, 2021 17.17 17.20 16.66 16.77 3,943,945 -0.38(-2.20%)
Mar 15, 2021 16.78 17.40 16.75 17.15 4,482,184 +0.47(+2.79%)
Mar 12, 2021 15.81 16.74 15.51 16.68 3,851,603 +0.35(+2.13%)
Mar 11, 2021 16.42 16.64 16.10 16.33 4,151,422 +0.11(+0.67%)
Mar 10, 2021 16.17 16.35 15.88 16.22 3,655,848 +0.16(+0.99%)
Mar 09, 2021 16.19 16.42 15.80 16.07 5,088,117 +0.79(+5.19%)
Mar 08, 2021 15.87 16.01 15.22 15.27 4,858,954 -0.55(-3.45%)
Mar 05, 2021 15.97 16.14 15.01 15.82 7,993,806 -0.12(-0.75%)
Mar 04, 2021 16.61 16.95 15.46 15.94 8,939,641 -0.74(-4.46%)
Mar 03, 2021 16.86 17.16 16.44 16.68 5,662,639 -0.68(-3.94%)
Mar 02, 2021 16.81 17.67 16.64 17.37 6,172,553 +0.69(+4.16%)
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.