First Majestic Silver (NY: AG )

6.085 +0.215 (+3.66%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.83 12.84 12.56 12.56 4,358,646 -0.50(-3.80%)
Oct 28, 2021 13.16 13.27 12.95 13.05 3,398,602 -0.03(-0.23%)
Oct 27, 2021 13.03 13.39 12.96 13.08 2,693,531 -0.07(-0.53%)
Oct 26, 2021 13.08 13.15 3,637,726 -0.12(-0.90%)
Oct 25, 2021 13.18 13.43 12.90 13.27 4,601,320 +0.28(+2.14%)
Oct 22, 2021 13.21 13.67 12.92 12.99 6,382,112 +0.14(+1.08%)
Oct 21, 2021 12.61 12.95 12.56 12.85 3,038,491 +0.12(+0.93%)
Oct 20, 2021 12.56 12.92 12.39 12.73 4,333,852 +0.36(+2.88%)
Oct 19, 2021 12.73 12.73 12.24 12.38 3,955,582 +0.38(+3.14%)
Oct 18, 2021 12.15 12.25 11.99 12.00 2,760,796 -0.15(-1.22%)
Oct 15, 2021 12.25 12.45 12.07 12.15 4,168,773 -0.34(-2.70%)
Oct 14, 2021 12.45 12.53 12.20 12.49 4,808,848 +0.39(+3.19%)
Oct 13, 2021 11.51 12.38 11.51 12.10 6,176,504 +0.73(+6.45%)
Oct 12, 2021 11.10 11.51 11.01 11.37 3,756,700 +0.25(+2.23%)
Oct 11, 2021 11.24 11.45 11.10 11.12 1,882,328 -0.12(-1.06%)
Oct 08, 2021 11.48 11.66 11.22 11.24 3,912,174 +0.21(+1.89%)
Oct 07, 2021 10.90 11.34 10.84 11.03 3,452,762 +0.12(+1.09%)
Oct 06, 2021 10.60 10.92 10.45 10.91 3,972,843 +0.17(+1.57%)
Oct 05, 2021 10.78 10.78 10.36 10.74 5,544,758 -0.10(-0.91%)
Oct 04, 2021 11.21 11.22 10.79 10.84 5,469,866 -0.40(-3.53%)
Oct 01, 2021 11.42 11.42 11.10 11.24 3,160,162 +0.04(+0.35%)
Sep 30, 2021 11.09 11.48 11.03 11.20 4,684,960 +0.23(+2.08%)
Sep 29, 2021 11.44 11.48 10.92 10.97 5,784,207 -0.60(-5.22%)
Sep 28, 2021 11.64 11.68 11.37 11.57 4,128,208 -0.21(-1.77%)
Sep 27, 2021 11.74 12.12 11.67 11.78 2,602,184 +0.10(+0.85%)
Sep 24, 2021 11.72 11.99 11.62 11.68 3,067,240 -0.15(-1.26%)
Sep 23, 2021 12.04 12.09 11.75 11.83 3,903,595 -0.35(-2.85%)
Sep 22, 2021 12.17 12.63 12.17 12.18 4,605,490 +0.09(+0.74%)
Sep 21, 2021 11.96 12.46 11.92 12.09 4,174,932 +0.26(+2.18%)
Sep 20, 2021 11.91 11.97 11.64 11.83 4,222,108 -0.37(-3.01%)
Sep 17, 2021 11.86 12.20 11.75 12.20 7,557,553 +0.20(+1.65%)
Sep 16, 2021 12.24 12.25 11.70 12.00 6,299,326 -0.67(-5.32%)
Sep 15, 2021 12.68 12.82 12.48 12.67 2,740,726 -0.06(-0.47%)
Sep 14, 2021 12.64 12.79 12.32 12.73 3,950,775 +0.15(+1.18%)
Sep 13, 2021 12.01 12.78 11.81 12.59 4,031,487 +0.49(+4.01%)
Sep 10, 2021 12.32 12.46 12.06 12.10 2,534,362 -0.22(-1.77%)
Sep 09, 2021 12.57 12.64 12.23 12.32 2,944,613 -0.10(-0.80%)
Sep 08, 2021 12.61 12.70 12.28 12.42 2,974,720 -0.19(-1.49%)
Sep 07, 2021 12.83 12.98 12.47 12.61 3,385,603 -0.41(-3.12%)
Sep 03, 2021 12.96 13.54 12.96 13.01 5,004,641 +0.36(+2.82%)
Sep 02, 2021 12.68 12.74 12.51 12.65 2,499,413 -0.05(-0.39%)
Sep 01, 2021 12.86 12.94 12.62 12.70 3,078,517 -0.09(-0.70%)
Aug 31, 2021 12.66 12.96 12.53 12.79 3,173,472 +0.25(+1.98%)
Aug 30, 2021 12.83 12.92 12.48 12.55 2,754,283 -0.18(-1.40%)
Aug 27, 2021 12.04 12.84 11.96 12.72 3,637,203 +0.66(+5.51%)
Aug 26, 2021 12.04 12.33 11.92 12.06 2,570,635 -0.12(-0.98%)
Aug 25, 2021 12.35 12.35 12.02 12.18 2,547,487 -0.28(-2.26%)
Aug 24, 2021 12.54 12.58 12.23 12.46 2,970,587 +0.09(+0.72%)
Aug 23, 2021 12.21 12.51 12.04 12.37 4,122,676 +0.64(+5.49%)
Aug 20, 2021 11.48 11.99 11.42 11.73 7,952,314 +0.13(+1.11%)
Aug 19, 2021 11.84 11.94 11.45 11.60 5,029,815 -0.36(-2.98%)
Aug 18, 2021 11.96 12.12 11.63 11.96 6,186,337 +0.01(+0.08%)
Aug 17, 2021 12.34 12.38 11.74 11.95 5,155,436 -0.53(-4.21%)
Aug 16, 2021 12.73 12.73 12.26 12.47 3,739,265 -0.16(-1.26%)
Aug 13, 2021 12.62 12.85 12.54 12.63 3,054,753 +0.27(+2.16%)
Aug 12, 2021 12.70 12.72 12.21 12.36 3,328,007 -0.45(-3.48%)
Aug 11, 2021 12.63 12.98 12.59 12.81 3,409,965 +0.40(+3.19%)
Aug 10, 2021 12.38 12.61 12.24 12.41 2,840,439 +0.06(+0.48%)
Aug 09, 2021 12.59 12.80 12.29 12.35 4,640,112 -0.60(-4.66%)
Aug 06, 2021 12.71 13.07 12.59 12.96 3,151,194 -0.22(-1.65%)
Aug 05, 2021 13.04 13.41 12.85 13.17 2,884,232 +0.10(+0.76%)
Aug 04, 2021 13.83 13.96 13.06 13.07 3,616,281 -0.44(-3.23%)
Aug 03, 2021 13.38 13.55 13.29 13.51 2,392,114 +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.