First Majestic Silver (NY: AG )

5.870 -0.220 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.222 7.410 7.142 7.232 4,262,540 -0.01(-0.14%)
Aug 30, 2022 7.480 7.530 7.212 7.242 4,739,353 -0.24(-3.19%)
Aug 29, 2022 7.420 7.733 7.386 7.480 3,507,257 -0.07(-0.92%)
Aug 26, 2022 7.967 8.045 7.463 7.550 5,510,025 -0.40(-5.00%)
Aug 25, 2022 8.036 8.106 7.877 7.947 3,032,660 +0.01(+0.13%)
Aug 24, 2022 7.609 7.947 7.510 7.937 4,307,301 +0.30(+3.90%)
Aug 23, 2022 7.311 7.798 7.311 7.639 6,427,292 +0.35(+4.77%)
Aug 22, 2022 7.212 7.356 7.142 7.291 4,645,926 -0.10(-1.34%)
Aug 19, 2022 7.540 7.579 7.371 7.391 4,140,937 -0.31(-4.00%)
Aug 18, 2022 7.708 7.838 7.649 7.699 4,435,721 +0.07(+0.91%)
Aug 17, 2022 7.947 7.947 7.579 7.629 5,652,873 -0.41(-5.07%)
Aug 16, 2022 7.997 8.121 7.917 8.036 3,331,395 -0.04(-0.49%)
Aug 15, 2022 7.957 8.126 7.798 8.076 5,181,267 -0.23(-2.80%)
Aug 12, 2022 8.169 8.408 8.100 8.308 6,775,226 +0.24(+2.95%)
Aug 11, 2022 8.408 8.507 8.060 8.070 5,590,793 -0.32(-3.79%)
Aug 10, 2022 8.418 8.547 8.219 8.388 4,550,397 +0.16(+1.93%)
Aug 09, 2022 8.378 8.418 8.021 8.229 3,540,538 -0.13(-1.54%)
Aug 08, 2022 8.219 8.457 8.189 8.358 6,140,066 +0.37(+4.60%)
Aug 05, 2022 7.633 7.991 7.445 7.991 6,211,845 +0.00(+0.00%)
Aug 04, 2022 7.445 8.189 7.360 7.991 7,685,530 +0.67(+9.23%)
Aug 03, 2022 7.524 7.544 7.197 7.316 6,739,852 -0.22(-2.90%)
Aug 02, 2022 7.624 7.832 7.504 7.534 5,150,067 -0.13(-1.68%)
Aug 01, 2022 7.653 7.713 7.455 7.663 4,438,526 +0.06(+0.78%)
Jul 29, 2022 7.485 7.663 7.246 7.604 5,713,837 +0.19(+2.54%)
Jul 28, 2022 7.405 7.485 7.102 7.415 8,266,180 +0.34(+4.77%)
Jul 27, 2022 6.641 7.097 6.601 7.078 7,555,930 +0.45(+6.74%)
Jul 26, 2022 6.502 6.695 6.460 6.631 5,051,259 +0.14(+2.14%)
Jul 25, 2022 6.581 6.621 6.264 6.492 8,090,428 -0.11(-1.65%)
Jul 22, 2022 6.750 7.177 6.581 6.601 8,045,017 -0.12(-1.77%)
Jul 21, 2022 6.968 6.968 6.611 6.720 11,177,672 -0.26(-3.70%)
Jul 20, 2022 7.157 7.326 6.962 6.978 4,244,941 -0.11(-1.54%)
Jul 19, 2022 7.068 7.226 6.998 7.087 5,707,094 +0.07(+0.99%)
Jul 18, 2022 7.038 7.207 6.998 7.018 3,935,553 +0.18(+2.61%)
Jul 15, 2022 6.968 7.025 6.591 6.839 5,988,533 +0.00(+0.00%)
Jul 14, 2022 6.631 6.849 6.422 6.839 10,036,295 -0.27(-3.77%)
Jul 13, 2022 6.641 7.286 6.641 7.107 8,274,050 +0.35(+5.14%)
Jul 12, 2022 6.800 6.968 6.591 6.760 7,851,369 -0.10(-1.45%)
Jul 11, 2022 6.879 7.068 6.819 6.859 4,532,934 -0.16(-2.26%)
Jul 08, 2022 7.147 7.246 6.859 7.018 4,587,430 -0.07(-0.98%)
Jul 07, 2022 6.869 7.286 6.869 7.087 6,129,744 +0.29(+4.23%)
Jul 06, 2022 6.859 6.879 6.546 6.800 5,716,868 -0.01(-0.15%)
Jul 05, 2022 7.058 7.107 6.502 6.810 9,399,731 -0.57(-7.67%)
Jul 01, 2022 6.958 7.490 6.879 7.375 5,788,934 +0.25(+3.48%)
Jun 30, 2022 7.415 7.485 7.008 7.127 6,193,745 -0.36(-4.77%)
Jun 29, 2022 7.743 7.811 7.341 7.485 5,082,351 -0.18(-2.33%)
Jun 28, 2022 8.040 8.110 7.569 7.663 4,760,722 -0.37(-4.57%)
Jun 27, 2022 8.060 8.140 7.882 8.031 4,383,306 +0.08(+1.00%)
Jun 24, 2022 7.514 7.996 7.485 7.951 4,624,397 +0.43(+5.67%)
Jun 23, 2022 7.723 7.852 7.356 7.524 6,624,831 -0.24(-3.07%)
Jun 22, 2022 7.931 8.110 7.753 7.762 3,339,549 -0.26(-3.22%)
Jun 21, 2022 7.882 8.296 7.822 8.021 4,244,011 +0.16(+2.02%)
Jun 17, 2022 7.852 7.916 7.653 7.862 6,831,893 -0.10(-1.25%)
Jun 16, 2022 7.743 8.080 7.594 7.961 6,239,691 +0.04(+0.50%)
Jun 15, 2022 7.872 8.110 7.614 7.921 8,310,272 +0.27(+3.50%)
Jun 14, 2022 7.941 7.951 7.514 7.653 5,098,941 -0.23(-2.90%)
Jun 13, 2022 8.368 8.437 7.872 7.882 8,608,222 -0.96(-10.89%)
Jun 10, 2022 8.040 8.884 7.971 8.844 8,077,997 +0.55(+6.58%)
Jun 09, 2022 8.666 8.666 8.279 8.299 5,581,461 -0.42(-4.78%)
Jun 08, 2022 8.626 8.835 8.500 8.715 3,089,566 +0.02(+0.23%)
Jun 07, 2022 8.606 8.765 8.487 8.696 4,498,003 +0.00(+0.00%)
Jun 06, 2022 9.083 9.212 8.606 8.696 5,832,942 -0.09(-1.02%)
Jun 03, 2022 8.894 9.003 8.691 8.785 6,198,308 -0.24(-2.64%)
Jun 02, 2022 8.318 9.103 8.318 9.023 7,992,067 +0.85(+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.