Indicators

First Majestic Silver (NY: AG )

7.040 +0.100 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	18.17	18.54	17.21	17.86	11,338,203	-0.93(-4.96%)
Feb 25, 2021	19.75	20.46	18.68	18.79	8,908,855	-1.15(-5.77%)
Feb 24, 2021	18.99	20.15	18.67	19.94	8,259,877	+0.77(+4.04%)
Feb 23, 2021	18.86	19.31	17.94	19.17	9,235,374	-0.31(-1.58%)
Feb 22, 2021	17.84	19.64	17.50	19.48	12,718,434	+2.13(+12.29%)
Feb 19, 2021	17.54	18.09	17.30	17.34	5,663,404	-0.03(-0.17%)
Feb 18, 2021	17.27	17.64	16.93	17.37	4,286,529	+0.10(+0.57%)
Feb 17, 2021	17.08	17.53	16.77	17.27	5,389,021	-0.09(-0.51%)
Feb 16, 2021	17.31	17.92	17.07	17.36	6,923,553	+0.10(+0.57%)
Feb 12, 2021	16.67	17.56	16.39	17.26	6,338,430	+0.45(+2.65%)
Feb 11, 2021	16.77	17.04	16.42	16.82	4,592,472	+0.04(+0.24%)
Feb 10, 2021	17.00	17.11	16.29	16.78	6,328,689	-0.24(-1.40%)
Feb 09, 2021	17.02	17.09	16.52	17.02	5,473,793	-0.03(-0.17%)
Feb 08, 2021	16.86	17.25	16.51	17.05	7,503,619	+0.68(+4.18%)
Feb 05, 2021	16.26	16.58	15.68	16.36	7,239,642	+0.39(+2.42%)
Feb 04, 2021	15.10	16.31	14.88	15.98	12,751,163	-0.27(-1.65%)
Feb 03, 2021	16.90	17.13	16.12	16.24	11,993,820	-0.38(-2.27%)
Feb 02, 2021	18.01	18.20	16.31	16.62	33,774,116	-5.32(-24.23%)

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.