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 (%)
Dec 29, 2023	6.092	6.201	6.012	6.141	6,464,207	-0.04(-0.65%)
Dec 28, 2023	6.321	6.431	6.181	6.181	4,943,015	-0.23(-3.58%)
Dec 27, 2023	6.331	6.491	6.283	6.411	5,927,985	+0.05(+0.78%)
Dec 26, 2023	6.301	6.401	6.201	6.361	3,527,432	+0.11(+1.76%)
Dec 22, 2023	6.481	6.601	6.196	6.251	8,005,151	-0.06(-0.95%)
Dec 21, 2023	6.211	6.401	6.127	6.311	6,950,778	+0.22(+3.61%)
Dec 20, 2023	6.451	6.451	6.092	6.092	7,195,421	-0.28(-4.39%)
Dec 19, 2023	6.102	6.491	6.027	6.371	7,550,850	+0.31(+5.11%)
Dec 18, 2023	6.141	6.176	6.012	6.062	3,859,228	-0.04(-0.65%)
Dec 15, 2023	6.181	6.251	6.022	6.102	7,421,791	-0.17(-2.71%)
Dec 14, 2023	6.241	6.511	6.211	6.271	8,795,251	+0.18(+2.95%)
Dec 13, 2023	5.442	6.102	5.422	6.092	6,863,560	+0.64(+11.72%)
Dec 12, 2023	5.712	5.732	5.412	5.452	4,875,350	-0.25(-4.38%)
Dec 11, 2023	5.592	5.730	5.517	5.702	4,818,293	+0.00(+0.00%)
Dec 08, 2023	5.712	5.842	5.627	5.702	4,784,487	-0.22(-3.71%)
Dec 07, 2023	5.942	5.982	5.817	5.922	4,243,440	+0.02(+0.34%)
Dec 06, 2023	6.042	6.072	5.892	5.902	4,291,914	-0.06(-1.00%)
Dec 05, 2023	6.042	6.092	5.842	5.962	5,354,663	-0.12(-1.97%)
Dec 04, 2023	6.112	6.216	5.922	6.082	8,663,098	-0.16(-2.56%)

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.