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 (%)
Sep 28, 2018	5.521	5.720	5.492	5.630	2,402,116	+0.17(+3.09%)
Sep 27, 2018	5.462	5.541	5.323	5.462	2,424,172	-0.05(-0.90%)
Sep 26, 2018	5.561	5.680	5.452	5.511	2,892,454	-0.12(-2.11%)
Sep 25, 2018	5.601	5.739	5.591	5.630	2,162,446	+0.08(+1.43%)
Sep 24, 2018	5.650	5.829	5.541	5.551	2,243,147	-0.10(-1.75%)
Sep 21, 2018	5.531	5.700	5.442	5.650	4,405,443	-0.03(-0.52%)
Sep 20, 2018	5.908	5.918	5.571	5.680	3,439,313	-0.15(-2.55%)
Sep 19, 2018	5.729	5.898	5.680	5.829	3,151,996	+0.17(+2.98%)
Sep 18, 2018	5.650	5.739	5.601	5.660	2,090,557	+0.03(+0.53%)
Sep 17, 2018	5.462	5.660	5.392	5.630	2,887,738	+0.22(+4.03%)
Sep 14, 2018	5.501	5.541	5.392	5.412	1,818,207	-0.08(-1.44%)
Sep 13, 2018	5.680	5.710	5.422	5.492	2,736,091	-0.07(-1.25%)
Sep 12, 2018	5.254	5.635	5.135	5.561	3,208,623	+0.33(+6.25%)
Sep 11, 2018	5.194	5.293	5.006	5.234	3,174,457	-0.05(-0.94%)
Sep 10, 2018	5.422	5.472	5.275	5.283	2,067,174	-0.12(-2.20%)
Sep 07, 2018	5.154	5.482	5.105	5.402	3,153,691	+0.13(+2.44%)
Sep 06, 2018	5.273	5.368	5.224	5.273	2,584,055	+0.04(+0.76%)
Sep 05, 2018	5.313	5.333	5.174	5.234	1,945,055	-0.03(-0.56%)

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.