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 (%)
Jun 28, 2019	7.745	7.854	7.656	7.844	3,754,796	+0.14(+1.80%)
Jun 27, 2019	7.636	7.735	7.547	7.705	3,512,730	-0.06(-0.77%)
Jun 26, 2019	7.596	7.953	7.566	7.765	4,567,552	-0.07(-0.89%)
Jun 25, 2019	7.933	8.062	7.616	7.834	7,145,211	-0.11(-1.37%)
Jun 24, 2019	7.487	7.963	7.447	7.943	7,040,498	+0.55(+7.37%)
Jun 21, 2019	7.289	7.437	7.108	7.398	5,512,748	+0.08(+1.08%)
Jun 20, 2019	7.170	7.487	7.090	7.318	6,985,182	+0.48(+6.96%)
Jun 19, 2019	6.634	6.872	6.604	6.842	2,888,685	+0.17(+2.53%)
Jun 18, 2019	6.763	6.803	6.600	6.674	2,478,320	+0.01(+0.15%)
Jun 17, 2019	6.485	6.684	6.485	6.664	2,389,186	+0.17(+2.60%)
Jun 14, 2019	6.634	6.763	6.357	6.495	2,764,441	-0.08(-1.21%)
Jun 13, 2019	6.505	6.634	6.446	6.575	1,704,113	+0.07(+1.07%)
Jun 12, 2019	6.495	6.595	6.416	6.505	1,895,442	+0.09(+1.39%)
Jun 11, 2019	6.208	6.416	6.168	6.416	1,898,760	+0.17(+2.70%)
Jun 10, 2019	6.228	6.267	6.128	6.247	2,238,900	-0.14(-2.17%)
Jun 07, 2019	6.525	6.555	6.357	6.386	2,131,566	-0.05(-0.77%)
Jun 06, 2019	6.366	6.461	6.287	6.436	2,195,742	+0.13(+2.04%)
Jun 05, 2019	6.485	6.664	6.257	6.307	4,148,083	-0.03(-0.47%)
Jun 04, 2019	6.287	6.495	6.208	6.337	3,845,906	-0.06(-0.93%)

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.