First Majestic Silver (NY: AG )

5.870 -0.220 (-3.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 5.515 5.713 5.485 5.624 2,404,859 +0.17(+3.09%)
Sep 27, 2018 5.456 5.535 5.317 5.456 2,426,940 -0.05(-0.90%)
Sep 26, 2018 5.555 5.673 5.446 5.505 2,895,757 -0.12(-2.11%)
Sep 25, 2018 5.594 5.733 5.584 5.624 2,164,915 +0.08(+1.43%)
Sep 24, 2018 5.644 5.822 5.535 5.545 2,245,708 -0.10(-1.75%)
Sep 21, 2018 5.525 5.693 5.436 5.644 4,410,474 -0.03(-0.52%)
Sep 20, 2018 5.901 5.911 5.564 5.673 3,443,241 -0.15(-2.55%)
Sep 19, 2018 5.723 5.891 5.673 5.822 3,155,595 +0.17(+2.98%)
Sep 18, 2018 5.644 5.733 5.594 5.654 2,092,944 +0.03(+0.53%)
Sep 17, 2018 5.456 5.654 5.386 5.624 2,891,035 +0.22(+4.03%)
Sep 14, 2018 5.495 5.535 5.386 5.406 1,820,283 -0.08(-1.44%)
Sep 13, 2018 5.673 5.703 5.416 5.485 2,739,215 -0.07(-1.25%)
Sep 12, 2018 5.248 5.629 5.129 5.555 3,212,287 +0.33(+6.25%)
Sep 11, 2018 5.188 5.287 5.000 5.228 3,178,082 -0.05(-0.94%)
Sep 10, 2018 5.416 5.465 5.269 5.277 2,069,535 -0.12(-2.20%)
Sep 07, 2018 5.149 5.475 5.099 5.396 3,157,293 +0.13(+2.44%)
Sep 06, 2018 5.267 5.362 5.218 5.267 2,587,005 +0.04(+0.76%)
Sep 05, 2018 5.307 5.327 5.168 5.228 1,947,276 -0.03(-0.56%)
Sep 04, 2018 5.357 5.357 5.079 5.258 3,587,548 -0.25(-4.50%)
Aug 31, 2018 5.505 5.505 5.505 0 +0.09(+1.65%)
Aug 30, 2018 5.564 5.574 5.347 5.416 2,870,782 -0.21(-3.70%)
Aug 29, 2018 5.564 5.640 5.485 5.624 2,036,274 +0.04(+0.71%)
Aug 28, 2018 5.921 6.010 5.535 5.584 4,148,127 -0.21(-3.59%)
Aug 27, 2018 5.525 5.842 5.456 5.792 3,335,274 +0.34(+6.17%)
Aug 24, 2018 5.317 5.579 5.248 5.456 3,199,308 +0.28(+5.35%)
Aug 23, 2018 5.406 5.416 5.139 5.178 2,964,863 -0.31(-5.60%)
Aug 22, 2018 5.525 5.535 5.426 5.485 1,718,237 +0.03(+0.54%)
Aug 21, 2018 5.406 5.505 5.376 5.456 2,317,827 +0.08(+1.47%)
Aug 20, 2018 5.238 5.446 5.218 5.376 3,170,169 +0.18(+3.43%)
Aug 17, 2018 5.109 5.248 5.020 5.198 4,689,733 +0.18(+3.55%)
Aug 16, 2018 5.168 5.465 5.020 5.020 4,530,604 -0.07(-1.36%)
Aug 15, 2018 5.347 5.357 4.960 5.089 6,217,860 -0.48(-8.54%)
Aug 14, 2018 5.475 5.654 5.446 5.564 3,749,482 +0.13(+2.37%)
Aug 13, 2018 6.248 6.248 5.317 5.436 8,156,301 -0.98(-15.28%)
Aug 10, 2018 6.386 6.555 6.386 6.416 1,204,803 -0.01(-0.15%)
Aug 09, 2018 6.297 6.495 6.267 6.426 1,417,404 +0.14(+2.20%)
Aug 08, 2018 6.337 6.376 6.178 6.287 2,509,055 -0.04(-0.63%)
Aug 07, 2018 6.604 6.634 6.327 6.327 1,940,338 -0.20(-3.03%)
Aug 06, 2018 6.386 6.604 6.386 6.525 1,049,831 +0.01(+0.15%)
Aug 03, 2018 6.574 6.659 6.505 6.515 1,416,494 +0.03(+0.46%)
Aug 02, 2018 6.475 6.574 6.441 6.485 1,568,551 +0.02(+0.31%)
Aug 01, 2018 6.535 6.574 6.436 6.465 2,067,975 -0.11(-1.66%)
Jul 31, 2018 6.406 6.644 6.376 6.574 2,003,069 +0.14(+2.15%)
Jul 30, 2018 6.366 6.465 6.357 6.436 1,660,554 +0.07(+1.09%)
Jul 27, 2018 6.525 6.525 6.337 6.366 1,649,597 -0.06(-0.92%)
Jul 26, 2018 6.594 6.594 6.426 6.426 2,016,389 -0.19(-2.84%)
Jul 25, 2018 6.594 6.644 6.505 6.614 2,012,779 +0.15(+2.30%)
Jul 24, 2018 6.406 6.535 6.401 6.465 2,613,855 +0.13(+2.03%)
Jul 23, 2018 6.515 6.579 6.258 6.337 4,082,539 -0.22(-3.32%)
Jul 20, 2018 6.772 6.848 6.515 6.555 3,294,152 -0.07(-1.05%)
Jul 19, 2018 6.644 6.760 6.569 6.624 3,141,918 -0.16(-2.34%)
Jul 18, 2018 6.614 6.875 6.614 6.782 4,362,869 +0.07(+1.03%)
Jul 17, 2018 7.030 7.218 6.708 6.713 7,860,744 -0.64(-8.75%)
Jul 16, 2018 7.604 7.614 7.337 7.357 2,108,561 -0.27(-3.51%)
Jul 13, 2018 7.495 7.664 7.466 7.624 1,313,215 +0.08(+1.05%)
Jul 12, 2018 7.644 7.693 7.495 7.545 1,631,498 +0.01(+0.13%)
Jul 11, 2018 7.822 7.910 7.475 7.535 3,791,201 -0.40(-4.99%)
Jul 10, 2018 8.069 8.099 7.792 7.931 2,595,345 -0.18(-2.20%)
Jul 09, 2018 8.317 8.396 8.109 8.109 2,863,971 -0.07(-0.85%)
Jul 06, 2018 8.000 8.238 7.995 8.178 2,998,807 +0.22(+2.74%)
Jul 05, 2018 7.961 8.069 7.911 7.961 2,519,291 +0.04(+0.50%)
Jul 03, 2018 7.921 7.921 7.921 0 +0.40(+5.26%)
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.