First Majestic Silver (NY: AG )

5.880 +0.300 (+5.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.168 8.436 8.118 8.387 5,837,209 +0.03(+0.36%)
Oct 28, 2022 8.267 8.367 8.071 8.357 4,312,822 -0.07(-0.83%)
Oct 27, 2022 8.596 8.740 8.377 8.427 6,387,514 -0.22(-2.53%)
Oct 26, 2022 8.506 8.849 8.466 8.645 7,364,108 +0.31(+3.70%)
Oct 25, 2022 8.257 8.476 8.228 8.337 6,451,388 +0.06(+0.72%)
Oct 24, 2022 8.297 8.347 8.048 8.277 5,784,570 -0.13(-1.54%)
Oct 21, 2022 7.790 8.432 7.730 8.407 9,606,152 +0.61(+7.78%)
Oct 20, 2022 7.432 7.999 7.372 7.800 8,720,131 +0.41(+5.52%)
Oct 19, 2022 7.660 7.660 7.362 7.392 7,398,915 -0.46(-5.83%)
Oct 18, 2022 7.949 7.989 7.631 7.850 7,304,626 +0.09(+1.15%)
Oct 17, 2022 7.869 8.148 7.690 7.760 6,958,390 +0.20(+2.63%)
Oct 14, 2022 8.068 8.088 7.521 7.561 8,553,759 -0.59(-7.20%)
Oct 13, 2022 7.969 8.198 7.611 8.148 9,588,584 -0.26(-3.08%)
Oct 12, 2022 8.158 8.427 7.984 8.407 7,832,828 +0.28(+3.43%)
Oct 11, 2022 8.108 8.451 7.979 8.128 8,295,509 -0.03(-0.37%)
Oct 10, 2022 8.019 8.267 7.859 8.158 5,442,651 -0.03(-0.36%)
Oct 07, 2022 8.665 8.755 8.178 8.188 8,692,482 -0.76(-8.45%)
Oct 06, 2022 8.616 8.979 8.546 8.944 9,530,853 +0.29(+3.33%)
Oct 05, 2022 8.347 8.675 8.178 8.655 9,326,392 -0.02(-0.23%)
Oct 04, 2022 8.536 8.894 8.417 8.675 12,574,982 +0.33(+3.93%)
Oct 03, 2022 7.959 8.416 7.899 8.347 12,360,886 +0.77(+10.11%)
Sep 30, 2022 7.173 7.740 7.133 7.581 8,476,810 +0.37(+5.10%)
Sep 29, 2022 7.083 7.238 6.918 7.213 6,908,746 -0.01(-0.14%)
Sep 28, 2022 6.715 7.233 6.695 7.223 10,570,356 +0.68(+10.33%)
Sep 27, 2022 6.705 6.795 6.531 6.546 6,531,098 +0.04(+0.61%)
Sep 26, 2022 6.666 6.805 6.407 6.506 9,567,281 -0.19(-2.82%)
Sep 23, 2022 6.974 7.054 6.586 6.695 9,392,091 -0.61(-8.31%)
Sep 22, 2022 7.641 7.772 7.272 7.302 5,963,899 -0.27(-3.55%)
Sep 21, 2022 7.611 7.858 7.392 7.571 9,018,761 +0.05(+0.66%)
Sep 20, 2022 7.700 7.700 7.422 7.521 8,659,613 -0.33(-4.18%)
Sep 19, 2022 7.541 7.859 7.422 7.850 5,681,811 +0.22(+2.87%)
Sep 16, 2022 7.481 7.850 7.367 7.631 9,266,014 -0.04(-0.52%)
Sep 15, 2022 7.780 8.004 7.554 7.670 7,309,147 -0.21(-2.65%)
Sep 14, 2022 8.029 8.068 7.845 7.879 5,567,816 +0.00(+0.00%)
Sep 13, 2022 8.029 8.233 7.869 7.879 6,766,167 -0.55(-6.49%)
Sep 12, 2022 8.337 8.650 8.287 8.427 8,149,346 +0.43(+5.35%)
Sep 09, 2022 7.919 8.009 7.750 7.999 5,035,418 +0.25(+3.21%)
Sep 08, 2022 7.501 7.760 7.471 7.750 6,038,820 +0.15(+1.96%)
Sep 07, 2022 7.103 7.606 7.004 7.601 6,246,090 +0.49(+6.85%)
Sep 06, 2022 7.362 7.511 7.113 7.113 5,994,550 -0.17(-2.32%)
Sep 02, 2022 7.203 7.432 7.034 7.282 5,598,527 +0.32(+4.57%)
Sep 01, 2022 7.113 7.128 6.904 6.964 6,024,562 -0.28(-3.85%)
Aug 31, 2022 7.233 7.422 7.153 7.243 4,256,066 -0.01(-0.14%)
Aug 30, 2022 7.491 7.541 7.223 7.253 4,732,155 -0.24(-3.19%)
Aug 29, 2022 7.432 7.745 7.397 7.491 3,501,930 -0.07(-0.92%)
Aug 26, 2022 7.979 8.057 7.474 7.561 5,501,657 -0.40(-5.00%)
Aug 25, 2022 8.048 8.118 7.889 7.959 3,028,055 +0.01(+0.13%)
Aug 24, 2022 7.621 7.959 7.521 7.949 4,300,759 +0.30(+3.90%)
Aug 23, 2022 7.322 7.810 7.322 7.651 6,417,531 +0.35(+4.77%)
Aug 22, 2022 7.223 7.367 7.153 7.302 4,638,870 -0.10(-1.34%)
Aug 19, 2022 7.551 7.591 7.382 7.402 4,134,648 -0.31(-4.00%)
Aug 18, 2022 7.720 7.850 7.660 7.710 4,428,984 +0.07(+0.91%)
Aug 17, 2022 7.959 7.959 7.591 7.641 5,644,288 -0.41(-5.07%)
Aug 16, 2022 8.009 8.133 7.929 8.048 3,326,335 -0.04(-0.49%)
Aug 15, 2022 7.969 8.138 7.810 8.088 5,173,398 -0.23(-2.80%)
Aug 12, 2022 8.182 8.420 8.112 8.321 6,765,017 +0.24(+2.95%)
Aug 11, 2022 8.420 8.520 8.072 8.082 5,582,368 -0.32(-3.79%)
Aug 10, 2022 8.430 8.560 8.232 8.401 4,543,540 +0.16(+1.93%)
Aug 09, 2022 8.391 8.430 8.033 8.241 3,535,203 -0.13(-1.54%)
Aug 08, 2022 8.232 8.470 8.202 8.371 6,130,814 +0.37(+4.60%)
Aug 05, 2022 7.645 8.003 7.456 8.003 6,202,485 +0.00(+0.00%)
Aug 04, 2022 7.456 8.202 7.372 8.003 7,673,949 +0.68(+9.23%)
Aug 03, 2022 7.536 7.556 7.208 7.327 6,729,696 -0.22(-2.90%)
Aug 02, 2022 7.635 7.844 7.516 7.546 5,142,306 -0.13(-1.68%)
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.