First Majestic Silver (NY: AG )

6.050 +0.180 (+3.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.18 10.61 10.16 10.53 7,362,010 +0.61(+6.19%)
Apr 28, 2016 9.961 10.19 9.703 9.921 6,211,748 +0.06(+0.60%)
Apr 27, 2016 9.753 10.06 9.555 9.862 5,736,598 +0.32(+3.32%)
Apr 26, 2016 8.970 9.565 8.881 9.545 4,888,470 +0.66(+7.47%)
Apr 25, 2016 8.733 9.218 8.723 8.881 5,012,428 +0.07(+0.79%)
Apr 22, 2016 9.376 9.535 8.644 8.812 8,062,431 -0.71(-7.48%)
Apr 21, 2016 9.911 9.911 9.208 9.525 7,308,123 +0.11(+1.16%)
Apr 20, 2016 9.753 10.23 9.297 9.416 10,636,998 -0.36(-3.65%)
Apr 19, 2016 9.188 9.832 9.102 9.772 8,319,498 +1.34(+15.85%)
Apr 18, 2016 8.238 8.485 8.119 8.436 4,720,042 +0.30(+3.65%)
Apr 15, 2016 7.634 8.168 7.475 8.139 4,345,511 +0.65(+8.73%)
Apr 14, 2016 7.683 7.850 7.267 7.485 4,437,999 -0.18(-2.33%)
Apr 13, 2016 7.574 7.961 7.555 7.664 3,424,908 +0.02(+0.26%)
Apr 12, 2016 7.584 7.782 7.436 7.644 4,057,377 +0.17(+2.25%)
Apr 11, 2016 6.961 7.545 6.941 7.475 4,411,222 +0.67(+9.90%)
Apr 08, 2016 6.495 6.852 6.485 6.802 2,833,434 +0.31(+4.73%)
Apr 07, 2016 6.426 6.614 6.406 6.495 2,346,545 +0.16(+2.50%)
Apr 06, 2016 6.327 6.376 6.173 6.337 2,003,950 -0.03(-0.47%)
Apr 05, 2016 6.337 6.396 6.129 6.366 2,287,301 +0.15(+2.39%)
Apr 04, 2016 6.406 6.416 6.139 6.218 2,050,745 -0.23(-3.53%)
Apr 01, 2016 6.168 6.461 5.980 6.446 4,275,851 +0.03(+0.46%)
Mar 31, 2016 6.763 6.832 6.337 6.416 3,551,163 -0.27(-4.00%)
Mar 30, 2016 6.772 6.891 6.495 6.683 3,285,039 -0.14(-2.03%)
Mar 29, 2016 6.357 6.881 6.337 6.822 4,196,757 +0.32(+4.87%)
Mar 28, 2016 6.584 6.654 6.238 6.505 2,715,298 -0.08(-1.20%)
Mar 24, 2016 6.337 6.584 6.584 6.584 3,482,304 +0.29(+4.56%)
Mar 23, 2016 6.366 6.505 6.155 6.297 4,506,002 -0.43(-6.33%)
Mar 22, 2016 6.921 6.975 6.604 6.723 4,018,900 -0.09(-1.31%)
Mar 21, 2016 6.634 6.921 6.555 6.812 4,748,041 +0.15(+2.23%)
Mar 18, 2016 6.426 6.772 6.386 6.664 19,654,976 +0.31(+4.83%)
Mar 17, 2016 6.406 6.901 6.248 6.357 7,914,219 +0.17(+2.72%)
Mar 16, 2016 5.634 6.223 5.505 6.188 4,752,906 +0.48(+8.32%)
Mar 15, 2016 5.545 5.743 5.436 5.713 3,929,329 +0.13(+2.30%)
Mar 14, 2016 5.693 5.941 5.406 5.584 7,283,887 -0.10(-1.74%)
Mar 11, 2016 5.743 5.832 5.485 5.683 3,136,911 +0.00(+0.00%)
Mar 10, 2016 5.366 5.743 5.366 5.683 3,698,146 +0.42(+7.89%)
Mar 09, 2016 5.069 5.376 4.963 5.267 3,225,093 +0.03(+0.57%)
Mar 08, 2016 5.386 5.416 5.089 5.238 4,337,829 -0.07(-1.31%)
Mar 07, 2016 5.050 5.396 5.050 5.307 4,871,052 +0.48(+9.84%)
Mar 04, 2016 4.753 5.297 4.692 4.832 6,036,955 +0.13(+2.74%)
Mar 03, 2016 4.396 4.743 4.396 4.703 2,583,834 +0.30(+6.74%)
Mar 02, 2016 4.267 4.426 4.258 4.406 2,248,089 +0.12(+2.77%)
Mar 01, 2016 4.614 4.654 4.248 4.287 2,568,015 -0.31(-6.68%)
Feb 29, 2016 4.584 4.663 4.465 4.594 2,251,573 +0.02(+0.43%)
Feb 26, 2016 4.446 4.753 4.436 4.574 2,740,286 -0.02(-0.43%)
Feb 25, 2016 4.258 4.604 4.238 4.594 2,214,072 +0.24(+5.45%)
Feb 24, 2016 4.475 4.555 4.229 4.357 3,105,502 +0.04(+0.92%)
Feb 23, 2016 4.366 4.465 4.228 4.317 2,281,611 +0.01(+0.23%)
Feb 22, 2016 4.248 4.436 4.208 4.307 2,407,515 -0.04(-0.91%)
Feb 19, 2016 4.436 4.624 4.317 4.347 2,305,802 -0.17(-3.73%)
Feb 18, 2016 4.188 4.614 4.149 4.515 2,538,144 +0.30(+7.04%)
Feb 17, 2016 4.178 4.302 4.079 4.218 1,938,036 +0.12(+2.90%)
Feb 16, 2016 4.129 4.234 3.990 4.099 2,394,822 -0.19(-4.39%)
Feb 12, 2016 3.901 4.287 4.287 4.287 2,793,700 +0.29(+7.18%)
Feb 11, 2016 4.079 4.119 3.881 4.000 4,438,577 +0.36(+9.78%)
Feb 10, 2016 3.525 3.644 3.376 3.644 2,358,851 +0.03(+0.82%)
Feb 09, 2016 3.852 3.881 3.579 3.614 3,605,528 -0.17(-4.45%)
Feb 08, 2016 3.713 3.941 3.703 3.782 3,610,001 +0.23(+6.41%)
Feb 05, 2016 3.287 3.555 3.238 3.555 2,113,151 +0.21(+6.21%)
Feb 04, 2016 3.287 3.456 3.267 3.347 2,174,065 +0.17(+5.30%)
Feb 03, 2016 3.059 3.198 3.040 3.178 1,700,414 +0.21(+7.00%)
Feb 02, 2016 3.050 3.069 2.921 2.970 790,232 -0.10(-3.23%)
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.