First Majestic Silver (NY: AG )

5.870 -0.220 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.83 12.84 12.55 12.55 4,359,007 -0.50(-3.80%)
Oct 28, 2021 13.16 13.27 12.95 13.05 3,398,883 -0.03(-0.23%)
Oct 27, 2021 13.03 13.39 12.96 13.08 2,693,754 -0.07(-0.53%)
Oct 26, 2021 13.08 13.15 3,638,027 -0.12(-0.90%)
Oct 25, 2021 13.18 13.43 12.90 13.27 4,601,701 +0.28(+2.14%)
Oct 22, 2021 13.21 13.66 12.92 12.99 6,382,639 +0.14(+1.08%)
Oct 21, 2021 12.60 12.95 12.55 12.85 3,038,742 +0.12(+0.93%)
Oct 20, 2021 12.55 12.92 12.39 12.73 4,334,210 +0.36(+2.88%)
Oct 19, 2021 12.73 12.73 12.24 12.38 3,955,909 +0.38(+3.14%)
Oct 18, 2021 12.15 12.25 11.99 12.00 2,761,024 -0.15(-1.22%)
Oct 15, 2021 12.25 12.45 12.07 12.15 4,169,117 -0.34(-2.70%)
Oct 14, 2021 12.45 12.53 12.20 12.49 4,809,245 +0.39(+3.19%)
Oct 13, 2021 11.50 12.38 11.50 12.10 6,177,014 +0.73(+6.45%)
Oct 12, 2021 11.10 11.50 11.01 11.37 3,757,010 +0.25(+2.23%)
Oct 11, 2021 11.24 11.45 11.10 11.12 1,882,484 -0.12(-1.06%)
Oct 08, 2021 11.47 11.66 11.22 11.24 3,912,498 +0.21(+1.89%)
Oct 07, 2021 10.90 11.34 10.84 11.03 3,453,047 +0.12(+1.09%)
Oct 06, 2021 10.60 10.92 10.44 10.91 3,973,171 +0.17(+1.57%)
Oct 05, 2021 10.78 10.78 10.36 10.74 5,545,216 -0.10(-0.91%)
Oct 04, 2021 11.21 11.22 10.79 10.84 5,470,319 -0.40(-3.53%)
Oct 01, 2021 11.42 11.42 11.10 11.24 3,160,423 +0.04(+0.35%)
Sep 30, 2021 11.09 11.47 11.03 11.20 4,685,348 +0.23(+2.08%)
Sep 29, 2021 11.44 11.47 10.92 10.97 5,784,685 -0.60(-5.22%)
Sep 28, 2021 11.64 11.68 11.37 11.57 4,128,549 -0.21(-1.77%)
Sep 27, 2021 11.74 12.12 11.67 11.78 2,602,399 +0.10(+0.85%)
Sep 24, 2021 11.72 11.99 11.62 11.68 3,067,493 -0.15(-1.26%)
Sep 23, 2021 12.04 12.09 11.75 11.83 3,903,918 -0.35(-2.85%)
Sep 22, 2021 12.17 12.62 12.17 12.18 4,605,871 +0.09(+0.74%)
Sep 21, 2021 11.96 12.46 11.92 12.09 4,175,277 +0.26(+2.18%)
Sep 20, 2021 11.91 11.97 11.64 11.83 4,222,457 -0.37(-3.01%)
Sep 17, 2021 11.86 12.20 11.75 12.20 7,558,178 +0.20(+1.65%)
Sep 16, 2021 12.24 12.25 11.70 12.00 6,299,846 -0.67(-5.32%)
Sep 15, 2021 12.68 12.82 12.48 12.67 2,740,953 -0.06(-0.47%)
Sep 14, 2021 12.63 12.79 12.32 12.73 3,951,102 +0.15(+1.18%)
Sep 13, 2021 12.01 12.78 11.81 12.58 4,031,820 +0.49(+4.01%)
Sep 10, 2021 12.32 12.46 12.06 12.10 2,534,572 -0.22(-1.77%)
Sep 09, 2021 12.56 12.64 12.23 12.32 2,944,856 -0.10(-0.80%)
Sep 08, 2021 12.60 12.69 12.28 12.42 2,974,966 -0.19(-1.49%)
Sep 07, 2021 12.83 12.98 12.47 12.60 3,385,883 -0.41(-3.12%)
Sep 03, 2021 12.96 13.54 12.96 13.01 5,005,054 +0.36(+2.82%)
Sep 02, 2021 12.68 12.74 12.51 12.65 2,499,620 -0.05(-0.39%)
Sep 01, 2021 12.86 12.94 12.61 12.70 3,078,772 -0.09(-0.70%)
Aug 31, 2021 12.66 12.96 12.53 12.79 3,173,735 +0.25(+1.97%)
Aug 30, 2021 12.83 12.92 12.48 12.54 2,754,511 -0.18(-1.40%)
Aug 27, 2021 12.04 12.84 11.96 12.72 3,637,503 +0.66(+5.51%)
Aug 26, 2021 12.04 12.33 11.92 12.06 2,570,847 -0.12(-0.98%)
Aug 25, 2021 12.35 12.35 12.02 12.18 2,547,698 -0.28(-2.26%)
Aug 24, 2021 12.54 12.58 12.23 12.46 2,970,832 +0.09(+0.72%)
Aug 23, 2021 12.21 12.50 12.04 12.37 4,123,017 +0.64(+5.49%)
Aug 20, 2021 11.48 11.98 11.42 11.73 7,952,972 +0.13(+1.11%)
Aug 19, 2021 11.84 11.93 11.45 11.60 5,030,231 -0.36(-2.98%)
Aug 18, 2021 11.95 12.12 11.63 11.95 6,186,849 +0.01(+0.08%)
Aug 17, 2021 12.34 12.38 11.74 11.94 5,155,863 -0.53(-4.21%)
Aug 16, 2021 12.73 12.73 12.26 12.47 3,739,574 -0.16(-1.25%)
Aug 13, 2021 12.62 12.85 12.53 12.63 3,055,006 +0.27(+2.16%)
Aug 12, 2021 12.70 12.72 12.21 12.36 3,328,282 -0.45(-3.48%)
Aug 11, 2021 12.63 12.97 12.59 12.81 3,410,247 +0.40(+3.19%)
Aug 10, 2021 12.38 12.61 12.24 12.41 2,840,674 +0.06(+0.48%)
Aug 09, 2021 12.59 12.80 12.29 12.35 4,640,496 -0.60(-4.66%)
Aug 06, 2021 12.71 13.07 12.59 12.96 3,151,455 -0.22(-1.65%)
Aug 05, 2021 13.03 13.41 12.85 13.17 2,884,471 +0.10(+0.76%)
Aug 04, 2021 13.83 13.96 13.06 13.07 3,616,581 -0.44(-3.23%)
Aug 03, 2021 13.38 13.55 13.29 13.51 2,392,312 +0.10(+0.74%)
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.