First Majestic Silver (NY: AG )

5.870 -0.220 (-3.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 13.48 13.52 13.26 13.41 2,747,792 -0.17(-1.24%)
Jul 30, 2021 13.45 13.70 13.33 13.58 2,763,006 -0.02(-0.15%)
Jul 29, 2021 13.79 13.97 13.58 13.60 3,988,558 +0.34(+2.54%)
Jul 28, 2021 12.82 13.29 12.78 13.26 3,158,500 +0.44(+3.40%)
Jul 27, 2021 13.00 13.06 12.57 12.83 2,251,172 -0.17(-1.30%)
Jul 26, 2021 12.74 13.20 12.74 13.00 2,794,598 +0.29(+2.26%)
Jul 23, 2021 12.77 12.79 12.50 12.71 2,289,691 -0.13(-1.00%)
Jul 22, 2021 12.95 12.96 12.57 12.84 3,270,307 -0.13(-0.99%)
Jul 21, 2021 12.40 13.06 12.38 12.97 3,403,676 +0.55(+4.47%)
Jul 20, 2021 12.42 12.68 12.25 12.41 4,059,330 +0.05(+0.40%)
Jul 19, 2021 12.47 12.78 12.22 12.36 7,878,588 -0.49(-3.78%)
Jul 16, 2021 13.57 13.72 12.73 12.85 6,590,705 -0.96(-6.96%)
Jul 15, 2021 13.98 14.08 13.59 13.81 3,752,277 -0.14(-0.99%)
Jul 14, 2021 14.25 14.36 13.85 13.95 4,138,037 +0.07(+0.50%)
Jul 13, 2021 14.08 14.30 13.86 13.88 3,227,903 -0.11(-0.78%)
Jul 12, 2021 14.25 14.41 13.92 13.99 3,525,247 -0.48(-3.29%)
Jul 09, 2021 14.21 14.65 14.19 14.46 3,421,018 +0.24(+1.67%)
Jul 08, 2021 14.80 14.93 14.03 14.22 5,166,794 -0.64(-4.33%)
Jul 07, 2021 15.16 15.21 14.51 14.87 4,520,356 -0.29(-1.90%)
Jul 06, 2021 15.75 15.85 15.08 15.15 3,069,627 -0.35(-2.24%)
Jul 02, 2021 15.81 15.92 15.33 15.50 2,979,088 +0.03(+0.19%)
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.