Indicators

First Majestic Silver (NY: AG )

7.290 -0.190 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	10.02	10.43	9.977	10.28	6,341,385	+0.18(+1.77%)
Nov 27, 2020	9.917	10.18	9.818	10.11	3,758,131	-0.03(-0.29%)
Nov 25, 2020	10.13	10.39	10.02	10.14	6,863,070	+0.19(+1.89%)
Nov 24, 2020	9.630	10.14	9.550	9.947	8,049,426	+0.34(+3.51%)
Nov 23, 2020	10.10	10.14	9.541	9.610	7,025,463	-0.58(-5.65%)
Nov 20, 2020	10.26	10.48	10.15	10.19	4,228,717	+0.12(+1.18%)
Nov 19, 2020	9.838	10.14	9.828	10.07	5,208,596	-0.13(-1.26%)
Nov 18, 2020	10.52	10.61	10.17	10.20	4,027,424	-0.34(-3.20%)
Nov 17, 2020	10.74	10.77	10.44	10.53	3,564,382	-0.30(-2.75%)
Nov 16, 2020	10.86	10.98	10.68	10.83	3,659,865	-0.07(-0.64%)
Nov 13, 2020	11.01	11.09	10.81	10.90	3,221,299	+0.11(+1.01%)
Nov 12, 2020	10.74	11.22	10.72	10.79	7,204,870	+0.15(+1.40%)
Nov 11, 2020	10.54	10.85	10.47	10.64	4,629,125	-0.08(-0.74%)
Nov 10, 2020	11.28	11.28	10.69	10.72	6,357,149	-0.51(-4.51%)
Nov 09, 2020	11.11	11.27	10.78	11.23	7,803,847	-0.47(-3.99%)
Nov 06, 2020	11.68	12.11	11.42	11.69	9,890,770	+0.15(+1.29%)
Nov 05, 2020	10.84	11.77	10.73	11.54	13,487,510	+1.17(+11.28%)
Nov 04, 2020	10.87	10.99	10.31	10.37	7,529,844	-0.63(-5.77%)
Nov 03, 2020	10.70	11.23	10.50	11.01	9,549,912	+0.50(+4.72%)

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.