First Majestic Silver (NY: AG )

10.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 10.70 0 -0.21(-1.92%)
Jan 13, 2022 11.11 11.27 10.89 10.91 2,806,388 -0.23(-2.06%)
Jan 12, 2022 10.94 11.18 10.85 11.14 3,066,542 +0.30(+2.77%)
Jan 11, 2022 10.41 10.85 10.32 10.84 3,212,580 +0.42(+4.03%)
Jan 10, 2022 10.31 10.42 10.09 10.42 3,178,614 +0.10(+0.97%)
Jan 07, 2022 10.33 10.49 10.13 10.32 3,738,071 +0.06(+0.58%)
Jan 06, 2022 10.30 10.46 10.10 10.26 5,095,725 -0.37(-3.48%)
Jan 05, 2022 11.08 11.38 10.59 10.63 5,173,949 -0.33(-3.01%)
Jan 04, 2022 11.04 11.21 10.82 10.96 3,737,861 +0.04(+0.37%)
Jan 03, 2022 10.97 11.03 10.64 10.92 2,722,618 -0.19(-1.71%)
Dec 31, 2021 11.11 11.24 10.98 11.11 2,900,431 +0.07(+0.63%)
Dec 30, 2021 10.83 11.21 10.74 11.04 3,723,253 +0.26(+2.41%)
Dec 29, 2021 11.23 11.25 10.73 10.78 5,018,674 -0.67(-5.85%)
Dec 28, 2021 11.49 11.69 11.38 11.45 2,832,971 -0.01(-0.09%)
Dec 27, 2021 11.50 11.70 11.37 11.46 3,466,122 -0.08(-0.69%)
Dec 23, 2021 11.30 11.61 11.21 11.54 4,315,013 +0.15(+1.32%)
Dec 22, 2021 11.15 11.42 11.03 11.39 2,716,534 +0.24(+2.15%)
Dec 21, 2021 11.03 11.25 10.93 11.15 3,774,884 +0.29(+2.67%)
Dec 20, 2021 10.69 10.89 10.62 10.86 3,087,639 +0.01(+0.09%)
Dec 17, 2021 10.89 11.10 10.73 10.85 6,834,801 +0.06(+0.56%)
Dec 16, 2021 10.72 10.98 10.62 10.79 5,477,327 +0.44(+4.25%)
Dec 15, 2021 10.23 10.45 9.861 10.35 6,037,998 -0.01(-0.10%)
Dec 14, 2021 10.39 10.61 10.24 10.36 4,058,987 -0.28(-2.63%)
Dec 13, 2021 10.73 10.91 10.56 10.64 3,705,666 -0.07(-0.65%)
Dec 10, 2021 10.96 11.04 10.68 10.71 3,718,754 -0.17(-1.56%)
Dec 09, 2021 11.19 11.25 10.85 10.88 3,966,726 -0.57(-4.98%)
Dec 08, 2021 11.39 11.58 11.18 11.45 2,673,144 +0.07(+0.62%)
Dec 07, 2021 11.18 11.49 11.14 11.38 4,222,176 +0.37(+3.36%)
Dec 06, 2021 10.68 11.05 10.46 11.01 4,010,867 +0.16(+1.47%)
Dec 03, 2021 11.03 11.09 10.62 10.85 5,371,523 -0.20(-1.81%)
Dec 02, 2021 11.26 11.28 10.78 11.05 5,704,457 -0.12(-1.07%)
Dec 01, 2021 12.01 12.16 11.14 11.17 7,747,455 -0.75(-6.29%)
Nov 30, 2021 12.27 12.66 11.64 11.92 13,831,955 -0.35(-2.85%)
Nov 29, 2021 11.82 12.34 11.49 12.27 11,709,213 +0.36(+3.02%)
Nov 26, 2021 12.40 12.43 11.51 11.91 4,900,249 -0.60(-4.80%)
Nov 24, 2021 12.28 12.63 12.26 12.51 2,367,147 +0.12(+0.97%)
Nov 23, 2021 12.27 12.52 12.08 12.39 3,638,416 +0.28(+2.31%)
Nov 22, 2021 12.50 12.79 12.11 12.11 4,254,503 -0.77(-5.98%)
Nov 19, 2021 13.19 13.47 12.88 12.88 2,696,231 -0.40(-3.01%)
Nov 18, 2021 13.45 13.29 13.18 13.28 2,510,770 -0.29(-2.14%)
Nov 17, 2021 13.63 13.94 13.51 13.57 2,828,059 +0.10(+0.74%)
Nov 16, 2021 13.86 13.90 13.43 13.47 3,411,586 -0.33(-2.39%)
Nov 15, 2021 13.84 13.96 13.63 13.80 3,695,886 -0.05(-0.36%)
Nov 12, 2021 13.76 14.08 13.69 13.85 3,790,788 -0.05(-0.36%)
Nov 11, 2021 14.33 14.33 13.86 13.90 5,368,179 -0.04(-0.29%)
Nov 10, 2021 14.30 13.94 6,682,030 +0.16(+1.16%)
Nov 09, 2021 13.81 13.87 13.26 13.78 3,888,799 -0.05(-0.36%)
Nov 08, 2021 13.61 13.85 13.39 13.83 4,197,503 +0.41(+3.06%)
Nov 05, 2021 12.74 13.43 12.68 13.42 4,905,447 +0.74(+5.84%)
Nov 04, 2021 13.05 13.29 12.65 12.68 6,736,392 -0.06(-0.47%)
Nov 03, 2021 12.38 12.79 12.31 12.74 3,908,293 +0.09(+0.71%)
Nov 02, 2021 12.71 12.72 12.50 12.65 2,734,624 -0.26(-2.01%)
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.