First Majestic Silver (NY: AG )

12.31 USD +0.20 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 11.97 12.31 11.86 12.31 7,489,508 +0.20(+1.65%)
Sep 16, 2021 12.35 12.36 11.81 12.11 6,242,609 -0.68(-5.32%)
Sep 15, 2021 12.80 12.94 12.59 12.79 2,716,050 -0.06(-0.47%)
Sep 14, 2021 12.75 12.91 12.43 12.85 3,915,204 +0.15(+1.18%)
Sep 13, 2021 12.12 12.90 11.92 12.70 3,995,189 +0.49(+4.01%)
Sep 10, 2021 12.43 12.57 12.17 12.21 2,511,544 -0.22(-1.77%)
Sep 09, 2021 12.68 12.75 12.34 12.43 2,918,101 -0.10(-0.80%)
Sep 08, 2021 12.72 12.81 12.39 12.53 2,947,937 -0.19(-1.49%)
Sep 07, 2021 12.95 13.10 12.58 12.72 3,355,121 -0.41(-3.12%)
Sep 03, 2021 13.08 13.66 13.08 13.13 4,959,581 +0.36(+2.82%)
Sep 02, 2021 12.80 12.86 12.62 12.77 2,476,910 -0.05(-0.39%)
Sep 01, 2021 12.98 13.06 12.73 12.82 3,050,800 -0.09(-0.70%)
Aug 31, 2021 12.78 13.08 12.64 12.91 3,144,900 +0.25(+1.97%)
Aug 30, 2021 12.95 13.04 12.59 12.66 2,729,485 -0.18(-1.40%)
Aug 27, 2021 12.15 12.96 12.07 12.84 3,604,455 +0.67(+5.51%)
Aug 26, 2021 12.15 12.44 12.03 12.17 2,547,490 -0.12(-0.98%)
Aug 25, 2021 12.46 12.46 12.13 12.29 2,524,551 -0.29(-2.31%)
Aug 24, 2021 12.66 12.70 12.35 12.58 2,942,437 +0.09(+0.72%)
Aug 23, 2021 12.33 12.62 12.16 12.49 4,083,609 +0.65(+5.49%)
Aug 20, 2021 11.59 12.10 11.53 11.84 7,876,956 +0.13(+1.11%)
Aug 19, 2021 11.95 12.05 11.56 11.71 4,982,151 -0.36(-2.98%)
Aug 18, 2021 12.07 12.24 11.74 12.07 6,127,714 +0.01(+0.08%)
Aug 17, 2021 12.46 12.50 11.85 12.06 5,106,582 -0.53(-4.21%)
Aug 16, 2021 12.85 12.85 12.38 12.59 3,703,831 -0.16(-1.25%)
Aug 13, 2021 12.74 12.97 12.65 12.75 3,025,806 +0.27(+2.16%)
Aug 12, 2021 12.82 12.84 12.32 12.48 3,296,470 -0.45(-3.48%)
Aug 11, 2021 12.75 13.10 12.71 12.93 3,377,652 +0.40(+3.19%)
Aug 10, 2021 12.50 12.73 12.36 12.53 2,813,523 +0.06(+0.48%)
Aug 09, 2021 12.71 12.92 12.41 12.47 4,596,141 -0.61(-4.66%)
Aug 06, 2021 12.83 13.20 12.71 13.08 3,121,333 -0.22(-1.65%)
Aug 05, 2021 13.16 13.54 12.97 13.30 2,856,901 +0.10(+0.76%)
Aug 04, 2021 13.96 14.10 13.19 13.20 3,582,013 -0.44(-3.23%)
Aug 03, 2021 13.51 13.68 13.42 13.64 2,369,446 +0.10(+0.74%)
Aug 02, 2021 13.61 13.65 13.38 13.54 2,721,754 -0.17(-1.24%)
Jul 30, 2021 13.58 13.83 13.46 13.71 2,736,823 -0.02(-0.15%)
Jul 29, 2021 13.92 14.10 13.71 13.73 3,950,762 +0.34(+2.54%)
Jul 28, 2021 12.94 13.42 12.90 13.39 3,128,570 +0.44(+3.40%)
Jul 27, 2021 13.12 13.19 12.69 12.95 2,229,840 -0.17(-1.30%)
Jul 26, 2021 12.86 13.33 12.86 13.12 2,768,116 +0.29(+2.26%)
Jul 23, 2021 12.89 12.91 12.62 12.83 2,267,994 -0.13(-1.00%)
Jul 22, 2021 13.07 13.08 12.69 12.96 3,239,317 -0.13(-0.99%)
Jul 21, 2021 12.52 13.19 12.50 13.09 3,371,422 +0.56(+4.47%)
Jul 20, 2021 12.54 12.80 12.37 12.53 4,020,863 +0.05(+0.40%)
Jul 19, 2021 12.59 12.90 12.34 12.48 7,803,929 -0.49(-3.78%)
Jul 16, 2021 13.70 13.85 12.85 12.97 6,528,250 -0.97(-6.96%)
Jul 15, 2021 14.11 14.21 13.72 13.94 3,716,720 -0.14(-0.99%)
Jul 14, 2021 14.39 14.50 13.98 14.08 4,098,824 +0.07(+0.50%)
Jul 13, 2021 14.21 14.44 13.99 14.01 3,197,315 -0.11(-0.78%)
Jul 12, 2021 14.39 14.55 14.05 14.12 3,491,841 -0.48(-3.29%)
Jul 09, 2021 14.35 14.79 14.33 14.60 3,388,600 +0.24(+1.67%)
Jul 08, 2021 14.94 15.07 14.16 14.36 5,117,832 -0.65(-4.33%)
Jul 07, 2021 15.31 15.36 14.64 15.01 4,477,520 -0.29(-1.90%)
Jul 06, 2021 15.90 16.00 15.22 15.30 3,040,539 -0.35(-2.24%)
Jul 02, 2021 15.96 16.07 15.48 15.65 2,950,858 +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.