Indicators

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.238	9.396	8.831	9.010	7,294,389	-0.54(-5.61%)
Sep 27, 2019	9.476	9.704	9.357	9.545	5,418,326	-0.27(-2.73%)
Sep 26, 2019	9.852	10.00	9.788	9.813	4,312,159	-0.10(-1.00%)
Sep 25, 2019	10.29	10.38	9.694	9.912	6,087,991	-0.53(-5.03%)
Sep 24, 2019	10.23	10.55	10.01	10.44	5,409,164	+0.03(+0.29%)
Sep 23, 2019	10.30	10.57	10.19	10.41	8,067,816	+0.41(+4.06%)
Sep 20, 2019	9.862	10.05	9.679	10.00	4,966,135	+0.12(+1.20%)
Sep 19, 2019	9.565	9.961	9.547	9.882	3,196,221	+0.34(+3.53%)
Sep 18, 2019	9.694	9.813	9.228	9.545	4,881,576	-0.17(-1.73%)
Sep 17, 2019	9.694	9.773	9.481	9.713	3,259,498	+0.13(+1.34%)
Sep 16, 2019	9.585	9.713	9.218	9.585	4,182,397	+0.36(+3.87%)
Sep 13, 2019	9.743	9.862	9.218	9.228	6,034,364	-0.47(-4.81%)
Sep 12, 2019	10.26	10.41	9.674	9.694	5,501,731	-0.18(-1.81%)
Sep 11, 2019	9.773	10.13	9.684	9.872	4,313,111	+0.19(+1.94%)
Sep 10, 2019	9.545	9.932	9.446	9.684	4,820,241	+0.04(+0.41%)
Sep 09, 2019	9.763	9.842	9.337	9.644	6,701,342	-0.14(-1.42%)
Sep 06, 2019	10.19	10.34	9.763	9.783	6,204,869	-0.41(-3.99%)
Sep 05, 2019	10.79	10.87	10.01	10.19	8,912,616	-1.03(-9.19%)
Sep 04, 2019	11.17	11.35	11.01	11.22	4,978,939	+0.04(+0.36%)

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.