Indicators

First Majestic Silver (NY: AG )

7.430 -0.026 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.699	5.843	5.570	5.838	2,379,301	+0.14(+2.43%)
Dec 28, 2018	5.798	5.868	5.660	5.699	3,300,432	-0.22(-3.68%)
Dec 27, 2018	5.878	5.997	5.729	5.917	3,621,411	+0.10(+1.70%)
Dec 26, 2018	5.779	6.026	5.650	5.818	3,943,607	+0.11(+1.91%)
Dec 24, 2018	5.590	5.779	5.551	5.709	1,855,377	+0.21(+3.78%)
Dec 21, 2018	5.491	5.670	5.422	5.501	5,328,635	-0.03(-0.54%)
Dec 20, 2018	5.412	5.580	5.287	5.531	3,533,934	+0.38(+7.31%)
Dec 19, 2018	5.679	5.858	5.154	5.154	4,993,374	-0.51(-8.93%)
Dec 18, 2018	5.392	5.679	5.253	5.660	3,821,808	+0.26(+4.77%)
Dec 17, 2018	5.124	5.451	5.105	5.402	3,667,102	+0.30(+5.83%)
Dec 14, 2018	5.065	5.204	4.946	5.105	2,069,365	-0.13(-2.46%)
Dec 13, 2018	5.204	5.352	5.144	5.233	2,023,302	-0.03(-0.57%)
Dec 12, 2018	5.095	5.283	5.085	5.263	2,317,074	+0.20(+3.91%)
Dec 11, 2018	5.184	5.303	5.045	5.065	2,059,420	-0.02(-0.39%)
Dec 10, 2018	4.996	5.184	4.956	5.085	2,451,589	-0.01(-0.19%)
Dec 07, 2018	4.936	5.124	4.891	5.095	2,322,096	+0.23(+4.68%)
Dec 06, 2018	4.886	4.946	4.807	4.867	1,622,498	-0.03(-0.61%)
Dec 04, 2018	4.946	5.095	4.886	4.896	2,588,044	+0.03(+0.61%)

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.