First Majestic Silver (NY: AG )

5.950 -0.140 (-2.30%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.52 18.87 17.12 17.94 30,994,478 +1.25(+7.47%)
Jan 28, 2021 18.39 19.10 15.24 16.69 54,080,028 +2.94(+21.38%)
Jan 27, 2021 13.75 14.15 13.54 13.75 9,032,140 -0.40(-2.80%)
Jan 26, 2021 13.95 14.30 13.77 14.15 7,054,354 +0.34(+2.44%)
Jan 25, 2021 14.00 14.76 13.71 13.81 21,821,230 -0.05(-0.36%)
Jan 22, 2021 12.87 13.92 12.64 13.86 18,343,728 +0.46(+3.40%)
Jan 21, 2021 13.54 13.68 13.17 13.41 10,253,273 -0.36(-2.59%)
Jan 20, 2021 12.80 13.80 12.76 13.76 25,267,760 +1.24(+9.88%)
Jan 19, 2021 11.93 12.54 11.76 12.53 12,290,680 +0.83(+7.11%)
Jan 15, 2021 12.25 12.26 11.69 11.69 15,691,745 -0.82(-6.57%)
Jan 14, 2021 12.19 12.55 12.06 12.52 8,895,381 +0.42(+3.44%)
Jan 13, 2021 12.55 12.63 12.04 12.10 5,651,719 -0.44(-3.48%)
Jan 12, 2021 12.45 12.57 12.09 12.54 7,295,123 +0.11(+0.88%)
Jan 11, 2021 12.60 12.79 12.39 12.43 5,483,155 -0.48(-3.68%)
Jan 08, 2021 13.47 13.47 12.61 12.90 11,251,742 -0.97(-7.00%)
Jan 07, 2021 13.97 14.20 13.66 13.87 5,728,951 -0.22(-1.55%)
Jan 06, 2021 14.01 14.09 13.53 14.09 7,639,874 -0.03(-0.21%)
Jan 05, 2021 14.15 14.15 13.67 14.12 8,261,109 +0.02(+0.14%)
Jan 04, 2021 14.00 14.42 13.84 14.10 10,321,157 +0.79(+5.95%)
Dec 31, 2020 13.31 13.31 13.31 6,183,929 -0.21(-1.54%)
Dec 30, 2020 12.84 13.56 12.81 13.52 6,183,929 +0.70(+5.49%)
Dec 29, 2020 12.92 13.00 12.51 12.81 5,029,906 -0.08(-0.61%)
Dec 28, 2020 13.02 13.23 12.77 12.89 5,121,799 +0.28(+2.20%)
Dec 24, 2020 12.63 12.67 12.41 12.62 2,794,176 +0.07(+0.55%)
Dec 23, 2020 12.21 12.68 12.15 12.55 5,858,303 +0.46(+3.77%)
Dec 22, 2020 13.00 13.05 12.07 12.09 8,407,574 -0.91(-7.01%)
Dec 21, 2020 12.45 13.14 12.45 13.00 10,416,872 +0.55(+4.46%)
Dec 18, 2020 12.53 12.66 12.17 12.45 7,304,064 -0.11(-0.87%)
Dec 17, 2020 12.35 12.60 12.24 12.56 7,899,559 +0.58(+4.88%)
Dec 16, 2020 11.30 12.03 11.30 11.97 8,525,826 +0.75(+6.71%)
Dec 15, 2020 10.72 11.24 10.69 11.22 5,232,141 +0.85(+8.21%)
Dec 14, 2020 10.73 10.89 10.36 10.37 3,669,141 -0.30(-2.79%)
Dec 11, 2020 10.77 10.94 10.62 10.66 2,732,977 -0.18(-1.64%)
Dec 10, 2020 10.85 11.08 10.74 10.84 3,135,337 +0.06(+0.55%)
Dec 09, 2020 11.15 11.17 10.63 10.78 4,308,017 -0.48(-4.22%)
Dec 08, 2020 11.39 11.40 11.19 11.26 2,651,491 -0.02(-0.18%)
Dec 07, 2020 10.82 11.45 10.79 11.28 4,717,775 +0.38(+3.45%)
Dec 04, 2020 10.94 11.11 10.81 10.90 3,632,995 -0.01(-0.09%)
Dec 03, 2020 11.23 11.26 10.84 10.91 4,397,090 -0.22(-1.96%)
Dec 02, 2020 11.00 11.14 10.76 11.13 4,099,210 +0.21(+1.90%)
Dec 01, 2020 10.79 11.02 10.62 10.92 6,531,311 +0.65(+6.36%)
Nov 30, 2020 10.00 10.42 9.961 10.27 6,351,251 +0.18(+1.77%)
Nov 27, 2020 9.902 10.16 9.803 10.09 3,763,978 -0.03(-0.29%)
Nov 25, 2020 10.11 10.37 10.00 10.12 6,873,747 +0.19(+1.89%)
Nov 24, 2020 9.615 10.12 9.536 9.932 8,061,949 +0.34(+3.51%)
Nov 23, 2020 10.08 10.12 9.526 9.595 7,036,394 -0.57(-5.65%)
Nov 20, 2020 10.25 10.47 10.13 10.17 4,235,296 +0.12(+1.18%)
Nov 19, 2020 9.823 10.12 9.813 10.05 5,216,700 -0.13(-1.26%)
Nov 18, 2020 10.51 10.60 10.15 10.18 4,033,690 -0.34(-3.20%)
Nov 17, 2020 10.72 10.75 10.43 10.52 3,569,928 -0.30(-2.75%)
Nov 16, 2020 10.84 10.96 10.66 10.81 3,665,559 -0.07(-0.64%)
Nov 13, 2020 10.99 11.07 10.79 10.88 3,226,310 +0.11(+1.01%)
Nov 12, 2020 10.72 11.20 10.70 10.77 7,216,080 +0.15(+1.40%)
Nov 11, 2020 10.53 10.83 10.46 10.62 4,636,328 -0.08(-0.74%)
Nov 10, 2020 11.26 11.26 10.67 10.70 6,367,040 -0.50(-4.51%)
Nov 09, 2020 11.09 11.25 10.76 11.21 7,815,988 -0.47(-3.99%)
Nov 06, 2020 11.66 12.09 11.41 11.67 9,906,159 +0.15(+1.29%)
Nov 05, 2020 10.82 11.75 10.71 11.53 13,508,495 +1.17(+11.28%)
Nov 04, 2020 10.85 10.97 10.30 10.36 7,541,560 -0.63(-5.77%)
Nov 03, 2020 10.68 11.21 10.49 10.99 9,564,770 +0.50(+4.72%)
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.