Indicators

First Majestic Silver (NY: AG )

7.110 -0.140 (-1.93%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.703	5.846	5.574	5.841	2,377,935	+0.14(+2.43%)
Dec 28, 2018	5.802	5.871	5.663	5.703	3,298,536	-0.22(-3.69%)
Dec 27, 2018	5.881	6.000	5.732	5.921	3,619,331	+0.10(+1.70%)
Dec 26, 2018	5.782	6.030	5.653	5.822	3,941,342	+0.11(+1.91%)
Dec 24, 2018	5.593	5.782	5.554	5.712	1,854,311	+0.21(+3.78%)
Dec 21, 2018	5.494	5.673	5.425	5.504	5,325,574	-0.03(-0.54%)
Dec 20, 2018	5.415	5.584	5.290	5.534	3,531,904	+0.38(+7.31%)
Dec 19, 2018	5.683	5.861	5.157	5.157	4,990,506	-0.51(-8.93%)
Dec 18, 2018	5.395	5.683	5.256	5.663	3,819,613	+0.26(+4.77%)
Dec 17, 2018	5.127	5.455	5.107	5.405	3,664,996	+0.30(+5.83%)
Dec 14, 2018	5.068	5.207	4.949	5.107	2,068,177	-0.13(-2.46%)
Dec 13, 2018	5.207	5.355	5.147	5.236	2,022,140	-0.03(-0.56%)
Dec 12, 2018	5.098	5.286	5.088	5.266	2,315,743	+0.20(+3.91%)
Dec 11, 2018	5.187	5.306	5.048	5.068	2,058,237	-0.02(-0.39%)
Dec 10, 2018	4.998	5.187	4.959	5.088	2,450,181	-0.01(-0.19%)
Dec 07, 2018	4.939	5.127	4.894	5.098	2,320,763	+0.23(+4.68%)
Dec 06, 2018	4.889	4.949	4.810	4.869	1,621,566	-0.03(-0.61%)
Dec 04, 2018	4.949	5.098	4.889	4.899	2,586,557	+0.03(+0.61%)

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.