First Majestic Silver (NY: AG )

18.04 USD -0.19 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 18.22 18.33 17.74 18.04 3,534,003 -0.19(-1.04%)
Jun 14, 2021 17.49 18.51 17.36 18.23 5,003,944 +0.35(+1.96%)
Jun 11, 2021 18.29 18.41 17.77 17.88 4,067,521 -0.47(-2.56%)
Jun 10, 2021 17.52 18.37 17.46 18.35 5,248,428 +0.86(+4.92%)
Jun 09, 2021 17.41 17.73 17.34 17.49 2,851,319 +0.20(+1.16%)
Jun 08, 2021 17.53 17.74 17.27 17.29 3,178,179 -0.39(-2.21%)
Jun 07, 2021 17.57 17.76 17.29 17.68 3,211,712 +0.10(+0.57%)
Jun 04, 2021 17.89 17.90 17.52 17.58 3,320,304 +0.06(+0.34%)
Jun 03, 2021 17.99 18.04 17.48 17.52 5,277,358 -1.08(-5.81%)
Jun 02, 2021 18.46 18.67 18.09 18.60 4,089,100 +0.20(+1.09%)
Jun 01, 2021 18.20 18.93 18.20 18.40 5,974,913 +0.62(+3.49%)
May 28, 2021 17.31 17.82 17.30 17.78 2,905,950 +0.15(+0.85%)
May 27, 2021 17.49 17.70 16.91 17.63 4,011,897 +0.07(+0.40%)
May 26, 2021 17.83 18.17 17.49 17.56 3,971,604 -0.27(-1.51%)
May 25, 2021 17.53 17.96 17.12 17.83 4,528,673 +0.21(+1.19%)
May 24, 2021 17.56 17.88 17.49 17.62 2,675,528 +0.15(+0.86%)
May 21, 2021 18.00 18.06 17.28 17.47 4,289,572 -0.30(-1.69%)
May 20, 2021 17.37 18.09 17.19 17.77 4,848,909 +0.51(+2.95%)
May 19, 2021 17.01 17.80 16.89 17.26 5,972,945 -0.17(-0.98%)
May 18, 2021 17.30 17.53 16.83 17.43 4,760,668 +0.05(+0.29%)
May 17, 2021 16.30 17.58 16.14 17.38 9,163,719 +1.38(+8.62%)
May 14, 2021 15.78 16.10 15.71 16.00 3,437,672 +0.60(+3.90%)
May 13, 2021 15.68 15.80 15.18 15.40 3,864,406 -0.33(-2.10%)
May 12, 2021 16.41 16.67 15.62 15.73 4,335,823 -0.74(-4.49%)
May 11, 2021 15.24 16.48 15.16 16.47 4,442,211 +0.67(+4.24%)
May 10, 2021 16.88 16.99 15.77 15.80 6,873,264 -0.59(-3.60%)
May 07, 2021 16.09 16.57 15.85 16.39 5,694,209 +0.46(+2.89%)
May 06, 2021 15.09 16.29 15.02 15.93 8,638,751 +0.99(+6.63%)
May 05, 2021 15.02 15.24 14.83 14.94 4,002,586 -0.23(-1.52%)
May 04, 2021 15.99 16.05 15.08 15.17 6,132,351 -0.83(-5.19%)
May 03, 2021 15.50 16.15 15.31 16.00 5,426,553 +0.91(+6.03%)
Apr 30, 2021 15.59 15.59 14.98 15.09 4,066,400 -0.45(-2.90%)
Apr 29, 2021 15.82 15.84 15.18 15.54 4,449,981 -0.36(-2.26%)
Apr 28, 2021 15.52 16.02 15.28 15.90 3,455,342 +0.24(+1.53%)
Apr 27, 2021 15.95 16.13 15.63 15.66 2,765,568 -0.28(-1.76%)
Apr 26, 2021 16.25 16.35 15.90 15.94 3,155,131 -0.28(-1.73%)
Apr 23, 2021 16.35 16.54 16.08 16.22 3,818,200 +0.08(+0.50%)
Apr 22, 2021 16.55 16.60 15.96 16.14 3,686,269 -0.53(-3.18%)
Apr 21, 2021 16.19 16.67 15.97 16.67 4,302,982 +0.69(+4.32%)
Apr 20, 2021 15.95 16.16 15.76 15.98 2,979,407 -0.05(-0.31%)
Apr 19, 2021 16.40 16.50 15.85 16.03 4,226,402 -0.57(-3.43%)
Apr 16, 2021 17.19 17.20 16.42 16.60 3,903,100 -0.27(-1.60%)
Apr 15, 2021 16.60 17.15 16.43 16.87 5,277,550 +0.68(+4.20%)
Apr 14, 2021 16.80 16.89 16.16 16.19 3,684,340 -0.69(-4.09%)
Apr 13, 2021 17.05 17.34 16.85 16.88 3,242,645 +0.23(+1.38%)
Apr 12, 2021 17.20 17.26 16.50 16.65 3,137,067 -0.69(-3.98%)
Apr 09, 2021 17.06 17.50 16.85 17.34 3,043,700 -0.22(-1.25%)
Apr 08, 2021 17.19 17.66 17.16 17.56 3,839,799 +0.86(+5.15%)
Apr 07, 2021 16.86 16.92 16.63 16.70 2,100,052 -0.25(-1.47%)
Apr 06, 2021 16.53 17.34 16.45 16.95 4,236,890 +0.73(+4.50%)
Apr 05, 2021 16.40 16.55 16.00 16.22 2,806,118 -0.21(-1.28%)
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.