First Majestic Silver (NY: AG )

7.040 +0.100 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.431 3.560 3.272 3.431 1,216,184 -0.06(-1.70%)
Aug 28, 2015 3.362 3.600 3.342 3.491 1,696,244 +0.13(+3.83%)
Aug 27, 2015 3.124 3.391 3.114 3.362 1,774,421 +0.28(+9.00%)
Aug 26, 2015 3.223 3.233 3.034 3.084 1,666,699 -0.17(-5.18%)
Aug 25, 2015 3.600 3.600 3.233 3.253 1,545,581 -0.16(-4.65%)
Aug 24, 2015 3.510 3.788 3.302 3.411 2,674,710 -0.28(-7.53%)
Aug 21, 2015 3.986 3.996 3.679 3.689 2,207,921 -0.28(-7.00%)
Aug 20, 2015 4.046 4.076 3.947 3.967 2,260,475 +0.05(+1.27%)
Aug 19, 2015 3.858 3.957 3.828 3.917 1,234,815 +0.13(+3.40%)
Aug 18, 2015 3.848 3.867 3.709 3.788 1,274,175 -0.19(-4.74%)
Aug 17, 2015 3.798 3.986 3.758 3.977 1,777,794 +0.25(+6.65%)
Aug 14, 2015 3.748 3.897 3.669 3.729 1,234,260 +0.02(+0.53%)
Aug 13, 2015 3.808 3.892 3.639 3.709 2,183,084 -0.26(-6.50%)
Aug 12, 2015 3.719 3.977 3.629 3.967 3,189,988 +0.42(+11.73%)
Aug 11, 2015 3.491 3.570 3.332 3.550 2,213,797 +0.22(+6.55%)
Aug 10, 2015 3.054 3.352 3.005 3.332 2,114,718 +0.33(+10.89%)
Aug 07, 2015 3.005 3.253 2.995 3.005 2,374,086 +0.01(+0.33%)
Aug 06, 2015 2.856 3.015 2.826 2.995 1,547,670 +0.16(+5.59%)
Aug 05, 2015 2.975 3.044 2.826 2.836 1,294,018 -0.09(-3.05%)
Aug 04, 2015 3.025 3.094 2.886 2.925 1,888,959 -0.07(-2.32%)
Aug 03, 2015 3.025 3.124 2.985 2.995 903,431 -0.05(-1.63%)
Jul 31, 2015 3.044 3.124 3.015 3.044 1,598,698 +0.05(+1.66%)
Jul 30, 2015 3.094 3.114 2.985 2.995 1,467,986 -0.13(-4.13%)
Jul 29, 2015 3.173 3.208 3.084 3.124 1,820,471 -0.04(-1.25%)
Jul 28, 2015 3.173 3.233 3.084 3.163 1,519,436 +0.11(+3.57%)
Jul 27, 2015 3.431 3.431 3.034 3.054 4,242,471 -0.51(-14.21%)
Jul 24, 2015 3.401 3.570 3.134 3.560 2,763,925 +0.08(+2.28%)
Jul 23, 2015 3.758 3.768 3.421 3.481 1,817,889 -0.26(-6.90%)
Jul 22, 2015 3.719 3.836 3.580 3.739 1,269,016 -0.07(-1.82%)
Jul 21, 2015 3.867 3.977 3.739 3.808 1,500,530 +0.16(+4.35%)
Jul 20, 2015 4.056 4.135 3.610 3.649 2,427,046 -0.54(-12.80%)
Jul 17, 2015 4.423 4.443 4.135 4.185 2,020,108 -0.37(-8.06%)
Jul 16, 2015 4.334 4.621 4.309 4.552 1,218,999 +0.19(+4.32%)
Jul 15, 2015 4.453 4.482 4.353 4.363 614,496 -0.14(-3.08%)
Jul 14, 2015 4.552 4.651 4.472 4.502 699,673 -0.07(-1.52%)
Jul 13, 2015 4.353 4.577 4.294 4.572 907,233 +0.18(+4.06%)
Jul 10, 2015 4.542 4.621 4.383 4.393 1,148,082 -0.14(-3.06%)
Jul 09, 2015 4.681 4.700 4.462 4.532 1,453,552 -0.07(-1.51%)
Jul 08, 2015 4.681 4.770 4.542 4.601 1,006,261 -0.05(-1.07%)
Jul 07, 2015 4.671 4.750 4.502 4.651 1,581,072 -0.18(-3.70%)
Jul 06, 2015 4.661 4.899 4.661 4.829 1,156,443 +0.15(+3.18%)
Jul 02, 2015 4.661 4.681 4.681 4.681 894,152 +0.08(+1.72%)
Jul 01, 2015 4.770 4.819 4.557 4.601 1,363,447 -0.19(-3.93%)
Jun 30, 2015 4.790 4.948 4.740 4.790 1,129,485 -0.03(-0.62%)
Jun 29, 2015 4.948 4.978 4.810 4.819 994,457 -0.07(-1.42%)
Jun 26, 2015 5.038 5.147 4.879 4.889 1,130,610 -0.20(-3.90%)
Jun 25, 2015 5.018 5.117 5.008 5.087 731,638 +0.07(+1.38%)
Jun 24, 2015 5.057 5.147 4.978 5.018 969,632 -0.07(-1.36%)
Jun 23, 2015 5.216 5.226 5.057 5.087 873,437 -0.18(-3.39%)
Jun 22, 2015 5.087 5.335 5.077 5.266 1,875,493 +0.12(+2.31%)
Jun 19, 2015 5.236 5.295 5.087 5.147 2,652,701 -0.13(-2.44%)
Jun 18, 2015 5.236 5.405 5.196 5.276 1,876,941 +0.14(+2.70%)
Jun 17, 2015 4.998 5.157 4.978 5.137 1,235,665 +0.13(+2.57%)
Jun 16, 2015 5.018 5.087 4.978 5.008 1,069,012 -0.05(-0.98%)
Jun 15, 2015 4.760 5.077 4.681 5.057 2,169,456 +0.34(+7.14%)
Jun 12, 2015 4.710 4.780 4.681 4.720 890,525 -0.02(-0.42%)
Jun 11, 2015 4.819 4.829 4.681 4.740 787,887 -0.10(-2.05%)
Jun 10, 2015 4.919 4.953 4.819 4.839 804,790 +0.00(+0.00%)
Jun 09, 2015 4.889 4.938 4.790 4.839 766,671 -0.01(-0.20%)
Jun 08, 2015 4.780 4.859 4.681 4.849 963,825 +0.07(+1.45%)
Jun 05, 2015 4.810 4.899 4.780 4.780 939,877 -0.09(-1.83%)
Jun 04, 2015 4.839 4.968 4.815 4.869 887,454 -0.03(-0.61%)
Jun 03, 2015 4.998 5.087 4.889 4.899 842,036 -0.16(-3.14%)
Jun 02, 2015 4.988 5.107 4.948 5.057 877,468 +0.11(+2.20%)
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.