First Majestic Silver (NY: AG )

5.880 +0.300 (+5.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.28 15.78 15.15 15.68 2,566,272 +0.42(+2.73%)
Jun 29, 2021 15.14 15.52 14.95 15.27 3,151,468 -0.16(-1.03%)
Jun 28, 2021 15.68 15.76 15.19 15.42 2,966,668 -0.21(-1.33%)
Jun 25, 2021 15.95 16.01 15.37 15.63 4,129,766 -0.13(-0.82%)
Jun 24, 2021 15.84 15.85 15.59 15.76 2,938,841 +0.15(+0.95%)
Jun 23, 2021 15.85 16.16 15.59 15.61 3,046,188 -0.06(-0.38%)
Jun 22, 2021 15.64 15.75 15.43 15.67 2,988,687 -0.18(-1.13%)
Jun 21, 2021 16.21 16.22 15.53 15.85 4,247,123 -0.20(-1.24%)
Jun 18, 2021 16.36 16.62 16.00 16.05 12,728,543 -0.22(-1.34%)
Jun 17, 2021 16.85 17.26 16.03 16.27 12,624,357 -1.39(-7.86%)
Jun 16, 2021 17.95 18.33 17.62 17.66 5,146,218 -0.24(-1.33%)
Jun 15, 2021 18.07 18.18 17.60 17.89 3,562,665 -0.19(-1.04%)
Jun 14, 2021 17.35 18.36 17.22 18.08 5,044,527 +0.35(+1.96%)
Jun 11, 2021 18.14 18.26 17.63 17.74 4,100,510 -0.47(-2.56%)
Jun 10, 2021 17.38 18.22 17.32 18.20 5,290,994 +0.85(+4.92%)
Jun 09, 2021 17.27 17.59 17.20 17.35 2,874,444 +0.20(+1.16%)
Jun 08, 2021 17.39 17.60 17.13 17.15 3,203,955 -0.39(-2.21%)
Jun 07, 2021 17.43 17.61 17.15 17.54 3,237,760 +0.10(+0.57%)
Jun 04, 2021 17.75 17.76 17.38 17.44 3,347,232 +0.06(+0.34%)
Jun 03, 2021 17.85 17.89 17.34 17.38 5,320,159 -1.07(-5.81%)
Jun 02, 2021 18.31 18.52 17.94 18.45 4,122,265 +0.20(+1.09%)
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.