First Majestic Silver (NY: AG )

7.680 -0.410 (-5.07%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 8.000 8.000 7.630 7.680 5,615,329 -0.41(-5.07%)
Aug 16, 2022 8.050 8.175 7.970 8.090 3,309,269 -0.04(-0.49%)
Aug 15, 2022 8.010 8.180 7.850 8.130 5,146,855 -0.24(-2.87%)
Aug 12, 2022 8.230 8.470 8.160 8.370 6,725,403 +0.24(+2.95%)
Aug 11, 2022 8.470 8.570 8.120 8.130 5,549,680 -0.32(-3.79%)
Aug 10, 2022 8.480 8.610 8.280 8.450 4,516,935 +0.16(+1.93%)
Aug 09, 2022 8.440 8.480 8.080 8.290 3,514,502 -0.13(-1.54%)
Aug 08, 2022 8.280 8.520 8.250 8.420 6,094,914 +0.37(+4.60%)
Aug 05, 2022 7.690 8.050 7.500 8.050 6,166,165 +0.00(+0.00%)
Aug 04, 2022 7.500 8.250 7.415 8.050 7,629,013 +0.68(+9.23%)
Aug 03, 2022 7.580 7.600 7.250 7.370 6,690,289 -0.22(-2.90%)
Aug 02, 2022 7.680 7.890 7.560 7.590 5,112,195 -0.13(-1.68%)
Aug 01, 2022 7.710 7.770 7.510 7.720 4,405,886 +0.06(+0.78%)
Jul 29, 2022 7.540 7.720 7.300 7.660 5,671,819 +0.19(+2.54%)
Jul 28, 2022 7.460 7.540 7.155 7.470 8,205,393 +0.34(+4.77%)
Jul 27, 2022 6.690 7.150 6.650 7.130 7,500,366 +0.45(+6.74%)
Jul 26, 2022 6.550 6.745 6.508 6.680 5,014,113 +0.14(+2.14%)
Jul 25, 2022 6.630 6.670 6.310 6.540 8,030,933 -0.11(-1.65%)
Jul 22, 2022 6.800 7.230 6.630 6.650 7,985,856 -0.12(-1.77%)
Jul 21, 2022 7.020 7.020 6.660 6.770 11,095,474 -0.26(-3.70%)
Jul 20, 2022 7.210 7.380 7.013 7.030 4,213,725 -0.11(-1.54%)
Jul 19, 2022 7.120 7.280 7.050 7.140 5,665,126 +0.07(+0.99%)
Jul 18, 2022 7.090 7.260 7.050 7.070 3,906,612 +0.18(+2.61%)
Jul 15, 2022 7.020 7.077 6.640 6.890 5,944,495 +0.00(+0.00%)
Jul 14, 2022 6.680 6.900 6.470 6.890 9,962,490 -0.27(-3.77%)
Jul 13, 2022 6.690 7.340 6.690 7.160 8,213,205 +0.35(+5.14%)
Jul 12, 2022 6.850 7.020 6.640 6.810 7,793,632 -0.10(-1.45%)
Jul 11, 2022 6.930 7.120 6.870 6.910 4,499,600 -0.16(-2.26%)
Jul 08, 2022 7.200 7.300 6.910 7.070 4,553,695 -0.07(-0.98%)
Jul 07, 2022 6.920 7.340 6.920 7.140 6,084,667 +0.29(+4.23%)
Jul 06, 2022 6.910 6.930 6.595 6.850 5,674,828 -0.01(-0.15%)
Jul 05, 2022 7.110 7.160 6.550 6.860 9,330,607 -0.57(-7.67%)
Jul 01, 2022 7.010 7.545 6.930 7.430 5,746,364 +0.25(+3.48%)
Jun 30, 2022 7.470 7.540 7.060 7.180 6,148,198 -0.36(-4.77%)
Jun 29, 2022 7.800 7.869 7.395 7.540 5,044,977 -0.18(-2.33%)
Jun 28, 2022 8.100 8.170 7.625 7.720 4,725,713 -0.37(-4.57%)
Jun 27, 2022 8.120 8.200 7.940 8.090 4,351,072 +0.08(+1.00%)
Jun 24, 2022 7.570 8.055 7.540 8.010 4,590,390 +0.43(+5.67%)
Jun 23, 2022 7.780 7.910 7.410 7.580 6,576,114 -0.24(-3.07%)
Jun 22, 2022 7.990 8.170 7.810 7.820 3,314,991 -0.26(-3.22%)
Jun 21, 2022 7.940 8.358 7.880 8.080 4,212,802 +0.16(+2.02%)
Jun 17, 2022 7.910 7.975 7.710 7.920 6,781,653 -0.10(-1.25%)
Jun 16, 2022 7.800 8.140 7.650 8.020 6,193,806 +0.04(+0.50%)
Jun 15, 2022 7.930 8.170 7.670 7.980 8,249,160 +0.27(+3.50%)
Jun 14, 2022 8.000 8.010 7.570 7.710 5,061,445 -0.23(-2.90%)
Jun 13, 2022 8.430 8.500 7.930 7.940 8,544,919 -0.97(-10.89%)
Jun 10, 2022 8.100 8.950 8.030 8.910 8,018,593 +0.55(+6.58%)
Jun 09, 2022 8.730 8.730 8.340 8.360 5,540,416 -0.42(-4.78%)
Jun 08, 2022 8.690 8.900 8.563 8.780 3,066,846 +0.02(+0.23%)
Jun 07, 2022 8.670 8.830 8.550 8.760 4,464,926 +0.00(+0.00%)
Jun 06, 2022 9.150 9.280 8.670 8.760 5,790,048 -0.09(-1.02%)
Jun 03, 2022 8.960 9.070 8.755 8.850 6,152,727 -0.24(-2.64%)
Jun 02, 2022 8.380 9.170 8.380 9.090 7,933,295 +0.86(+10.45%)
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.