First Majestic Silver (NY: AG )

5.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.167 8.436 8.117 8.386 5,837,667 +0.03(+0.36%)
Oct 28, 2022 8.267 8.366 8.071 8.356 4,313,161 -0.07(-0.83%)
Oct 27, 2022 8.595 8.739 8.376 8.426 6,388,015 -0.22(-2.53%)
Oct 26, 2022 8.505 8.849 8.466 8.645 7,364,686 +0.31(+3.70%)
Oct 25, 2022 8.257 8.476 8.227 8.336 6,451,894 +0.06(+0.72%)
Oct 24, 2022 8.297 8.346 8.048 8.277 5,785,024 -0.13(-1.54%)
Oct 21, 2022 7.789 8.431 7.730 8.406 9,606,905 +0.61(+7.78%)
Oct 20, 2022 7.431 7.998 7.371 7.799 8,720,815 +0.41(+5.52%)
Oct 19, 2022 7.660 7.660 7.361 7.391 7,399,495 -0.46(-5.83%)
Oct 18, 2022 7.948 7.988 7.630 7.849 7,305,199 +0.09(+1.15%)
Oct 17, 2022 7.869 8.147 7.690 7.759 6,958,936 +0.20(+2.63%)
Oct 14, 2022 8.068 8.088 7.521 7.560 8,554,430 -0.59(-7.20%)
Oct 13, 2022 7.968 8.197 7.610 8.147 9,589,336 -0.26(-3.08%)
Oct 12, 2022 8.157 8.426 7.983 8.406 7,833,443 +0.28(+3.43%)
Oct 11, 2022 8.108 8.451 7.978 8.127 8,296,160 -0.03(-0.37%)
Oct 10, 2022 8.018 8.267 7.859 8.157 5,443,078 -0.03(-0.36%)
Oct 07, 2022 8.665 8.754 8.177 8.187 8,693,164 -0.76(-8.45%)
Oct 06, 2022 8.615 8.978 8.545 8.943 9,531,601 +0.29(+3.33%)
Oct 05, 2022 8.346 8.675 8.177 8.655 9,327,124 -0.02(-0.23%)
Oct 04, 2022 8.535 8.894 8.416 8.675 12,575,968 +0.33(+3.93%)
Oct 03, 2022 7.958 8.415 7.899 8.346 12,361,856 +0.77(+10.10%)
Sep 30, 2022 7.172 7.739 7.133 7.580 8,477,474 +0.37(+5.10%)
Sep 29, 2022 7.083 7.237 6.917 7.212 6,909,288 -0.01(-0.14%)
Sep 28, 2022 6.715 7.232 6.695 7.222 10,571,185 +0.68(+10.33%)
Sep 27, 2022 6.705 6.794 6.531 6.546 6,531,610 +0.04(+0.61%)
Sep 26, 2022 6.665 6.804 6.406 6.506 9,568,032 -0.19(-2.82%)
Sep 23, 2022 6.973 7.053 6.586 6.695 9,392,827 -0.61(-8.31%)
Sep 22, 2022 7.640 7.771 7.272 7.302 5,964,367 -0.27(-3.55%)
Sep 21, 2022 7.610 7.857 7.391 7.570 9,019,468 +0.05(+0.66%)
Sep 20, 2022 7.700 7.700 7.421 7.521 8,660,293 -0.33(-4.18%)
Sep 19, 2022 7.541 7.859 7.421 7.849 5,682,257 +0.22(+2.87%)
Sep 16, 2022 7.481 7.849 7.366 7.630 9,266,740 -0.04(-0.52%)
Sep 15, 2022 7.779 8.003 7.553 7.670 7,309,721 -0.21(-2.65%)
Sep 14, 2022 8.028 8.068 7.844 7.879 5,568,253 +0.00(+0.00%)
Sep 13, 2022 8.028 8.232 7.869 7.879 6,766,697 -0.55(-6.49%)
Sep 12, 2022 8.336 8.650 8.287 8.426 8,149,985 +0.43(+5.35%)
Sep 09, 2022 7.919 8.008 7.749 7.998 5,035,813 +0.25(+3.21%)
Sep 08, 2022 7.501 7.759 7.471 7.749 6,039,293 +0.15(+1.96%)
Sep 07, 2022 7.103 7.605 7.003 7.600 6,246,580 +0.49(+6.85%)
Sep 06, 2022 7.361 7.511 7.113 7.113 5,995,020 -0.17(-2.32%)
Sep 02, 2022 7.202 7.431 7.033 7.282 5,598,966 +0.32(+4.57%)
Sep 01, 2022 7.113 7.128 6.904 6.964 6,025,034 -0.28(-3.85%)
Aug 31, 2022 7.232 7.421 7.153 7.242 4,256,400 -0.01(-0.14%)
Aug 30, 2022 7.491 7.541 7.222 7.252 4,732,526 -0.24(-3.19%)
Aug 29, 2022 7.431 7.745 7.396 7.491 3,502,204 -0.07(-0.92%)
Aug 26, 2022 7.978 8.057 7.474 7.560 5,502,088 -0.40(-5.00%)
Aug 25, 2022 8.048 8.117 7.889 7.958 3,028,292 +0.01(+0.13%)
Aug 24, 2022 7.620 7.958 7.521 7.948 4,301,097 +0.30(+3.90%)
Aug 23, 2022 7.322 7.809 7.322 7.650 6,418,034 +0.35(+4.77%)
Aug 22, 2022 7.222 7.366 7.153 7.302 4,639,234 -0.10(-1.34%)
Aug 19, 2022 7.550 7.590 7.381 7.401 4,134,972 -0.31(-4.00%)
Aug 18, 2022 7.720 7.849 7.660 7.710 4,429,332 +0.07(+0.91%)
Aug 17, 2022 7.958 7.958 7.590 7.640 5,644,730 -0.41(-5.07%)
Aug 16, 2022 8.008 8.132 7.928 8.048 3,326,596 -0.04(-0.49%)
Aug 15, 2022 7.968 8.137 7.809 8.088 5,173,803 -0.23(-2.80%)
Aug 12, 2022 8.181 8.420 8.112 8.320 6,765,547 +0.24(+2.95%)
Aug 11, 2022 8.420 8.519 8.072 8.082 5,582,806 -0.32(-3.79%)
Aug 10, 2022 8.430 8.559 8.231 8.400 4,543,897 +0.16(+1.93%)
Aug 09, 2022 8.390 8.430 8.032 8.241 3,535,480 -0.13(-1.54%)
Aug 08, 2022 8.231 8.469 8.201 8.370 6,131,295 +0.37(+4.60%)
Aug 05, 2022 7.644 8.002 7.455 8.002 6,202,971 +0.00(+0.00%)
Aug 04, 2022 7.455 8.201 7.371 8.002 7,674,551 +0.68(+9.23%)
Aug 03, 2022 7.535 7.555 7.207 7.326 6,730,224 -0.22(-2.90%)
Aug 02, 2022 7.634 7.843 7.515 7.545 5,142,710 -0.13(-1.68%)
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.