First Majestic Silver (NY: AG )

5.880 +0.300 (+5.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.93 10.94 10.18 10.21 4,038,502 -0.18(-1.72%)
Sep 29, 2016 10.61 10.69 10.24 10.39 4,391,496 -0.32(-2.96%)
Sep 28, 2016 10.40 10.93 10.24 10.71 4,584,197 +0.32(+3.05%)
Sep 27, 2016 10.67 10.68 10.18 10.39 5,821,253 -0.36(-3.32%)
Sep 26, 2016 11.24 11.52 10.73 10.75 5,101,213 -0.41(-3.64%)
Sep 23, 2016 11.68 11.76 11.06 11.16 5,476,510 -0.70(-5.94%)
Sep 22, 2016 12.89 13.00 11.67 11.86 8,359,565 -0.69(-5.53%)
Sep 21, 2016 11.83 12.63 11.79 12.56 7,909,637 +1.07(+9.33%)
Sep 20, 2016 11.50 11.50 11.30 11.48 3,913,400 -0.01(-0.09%)
Sep 19, 2016 11.61 11.83 11.41 11.49 4,490,876 +0.26(+2.30%)
Sep 16, 2016 11.36 11.58 11.16 11.24 27,356,952 -0.33(-2.83%)
Sep 15, 2016 11.68 11.83 11.23 11.56 6,037,562 -0.15(-1.27%)
Sep 14, 2016 11.81 12.13 11.56 11.71 5,703,058 +0.00(+0.00%)
Sep 13, 2016 12.07 12.25 11.44 11.71 7,369,630 -0.47(-3.83%)
Sep 12, 2016 11.69 12.42 11.53 12.18 10,869,964 -0.03(-0.24%)
Sep 09, 2016 12.93 13.01 12.02 12.21 8,015,275 -1.05(-7.93%)
Sep 08, 2016 13.27 13.65 13.12 13.26 6,413,440 +0.02(+0.15%)
Sep 07, 2016 13.19 13.29 12.84 13.24 7,416,662 +0.03(+0.23%)
Sep 06, 2016 12.77 13.36 12.64 13.21 8,871,438 +0.94(+7.68%)
Sep 02, 2016 12.00 12.27 12.27 12.27 9,710,179 +0.58(+4.92%)
Sep 01, 2016 11.44 11.82 11.00 11.69 18,182,948 -0.23(-1.91%)
Aug 31, 2016 12.06 12.29 11.83 11.92 6,289,420 -0.34(-2.75%)
Aug 30, 2016 13.04 13.09 12.06 12.26 6,797,105 -0.93(-7.07%)
Aug 29, 2016 12.90 13.39 12.75 13.19 4,628,540 +0.11(+0.83%)
Aug 26, 2016 13.76 14.06 12.80 13.08 11,574,883 -0.30(-2.22%)
Aug 25, 2016 12.95 13.54 12.77 13.38 7,297,633 +0.37(+2.82%)
Aug 24, 2016 14.00 14.00 12.74 13.01 9,085,140 -1.23(-8.63%)
Aug 23, 2016 14.78 14.87 14.21 14.24 5,140,018 -0.27(-1.85%)
Aug 22, 2016 14.10 14.57 13.82 14.51 8,372,515 -0.49(-3.24%)
Aug 19, 2016 15.59 15.61 14.93 15.00 7,707,290 -1.21(-7.47%)
Aug 18, 2016 16.53 16.63 16.03 16.21 4,981,463 -0.11(-0.67%)
Aug 17, 2016 16.60 16.63 15.83 16.31 8,388,320 -0.58(-3.41%)
Aug 16, 2016 17.43 17.60 16.80 16.89 5,918,209 -0.46(-2.63%)
Aug 15, 2016 17.98 18.03 17.23 17.35 6,440,097 -0.60(-3.37%)
Aug 12, 2016 18.56 18.64 17.73 17.95 4,882,375 -0.23(-1.25%)
Aug 11, 2016 18.05 18.71 17.90 18.18 6,518,062 +0.08(+0.44%)
Aug 10, 2016 18.82 18.99 17.81 18.10 7,022,788 -0.17(-0.92%)
Aug 09, 2016 18.23 18.63 18.08 18.27 5,486,478 +0.26(+1.43%)
Aug 08, 2016 17.62 18.41 17.58 18.01 4,904,621 +0.33(+1.85%)
Aug 05, 2016 17.49 17.97 17.17 17.68 5,111,856 -0.47(-2.57%)
Aug 04, 2016 18.02 18.29 17.87 18.15 3,299,432 +0.10(+0.55%)
Aug 03, 2016 17.82 18.12 17.30 18.05 3,982,779 +0.16(+0.89%)
Aug 02, 2016 18.08 18.53 17.72 17.89 5,471,189 +0.16(+0.89%)
Aug 01, 2016 17.62 17.82 17.22 17.73 4,626,101 +0.54(+3.11%)
Jul 29, 2016 16.67 17.33 16.47 17.20 5,684,068 +0.79(+4.84%)
Jul 28, 2016 16.58 16.79 15.99 16.40 5,444,746 +0.01(+0.06%)
Jul 27, 2016 15.77 16.64 15.30 16.39 6,215,050 +0.87(+5.62%)
Jul 26, 2016 15.08 15.71 15.03 15.52 5,207,553 +0.71(+4.82%)
Jul 25, 2016 15.14 15.14 14.36 14.81 5,550,708 -0.65(-4.23%)
Jul 22, 2016 15.47 15.69 15.18 15.46 3,756,009 -0.30(-1.89%)
Jul 21, 2016 15.07 15.94 14.83 15.76 6,482,415 +0.80(+5.37%)
Jul 20, 2016 15.83 15.90 14.89 14.96 6,960,664 -1.58(-9.54%)
Jul 19, 2016 16.49 16.90 16.42 16.53 3,491,945 -0.16(-0.95%)
Jul 18, 2016 16.42 16.71 16.28 16.69 4,131,615 +0.06(+0.36%)
Jul 15, 2016 16.54 16.96 16.44 16.63 4,286,819 -0.17(-1.00%)
Jul 14, 2016 16.31 16.97 16.09 16.80 7,301,359 +0.03(+0.18%)
Jul 13, 2016 15.75 17.10 15.68 16.77 7,925,804 +1.49(+9.73%)
Jul 12, 2016 16.26 16.40 15.22 15.28 7,180,140 -1.03(-6.32%)
Jul 11, 2016 15.60 16.67 15.54 16.31 8,434,975 +0.48(+3.01%)
Jul 08, 2016 14.56 15.90 14.73 15.84 7,977,343 +1.11(+7.54%)
Jul 07, 2016 14.96 15.00 14.44 14.73 4,719,493 -0.47(-3.07%)
Jul 06, 2016 14.99 15.26 14.83 15.19 6,998,218 +0.38(+2.54%)
Jul 05, 2016 14.61 14.93 14.28 14.82 5,617,724 +0.14(+0.95%)
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.