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 (%)
Oct 31, 2016 7.765 8.018 7.616 7.983 3,874,529 +0.27(+3.47%)
Oct 28, 2016 7.685 7.923 7.586 7.715 4,296,031 +0.03(+0.39%)
Oct 27, 2016 7.983 8.003 7.656 7.685 3,591,187 -0.24(-3.00%)
Oct 26, 2016 8.261 8.295 7.804 7.923 4,560,604 -0.31(-3.73%)
Oct 25, 2016 8.082 8.449 8.082 8.231 3,868,243 +0.28(+3.49%)
Oct 24, 2016 8.320 8.370 7.794 7.953 4,390,217 -0.22(-2.67%)
Oct 21, 2016 8.251 8.330 8.072 8.171 3,162,411 -0.12(-1.44%)
Oct 20, 2016 8.618 8.637 8.201 8.290 5,092,842 -0.15(-1.76%)
Oct 19, 2016 8.419 8.618 8.241 8.439 6,585,408 +0.28(+3.40%)
Oct 18, 2016 7.953 8.231 7.824 8.161 6,505,705 +0.38(+4.84%)
Oct 17, 2016 7.864 7.923 7.725 7.785 3,203,631 +0.00(+0.00%)
Oct 14, 2016 7.933 8.057 7.705 7.785 4,744,445 -0.17(-2.12%)
Oct 13, 2016 7.864 8.241 7.755 7.953 5,286,473 +0.12(+1.52%)
Oct 12, 2016 7.636 8.032 7.606 7.834 5,473,334 +0.14(+1.80%)
Oct 11, 2016 8.211 8.211 7.695 7.695 6,201,619 -0.44(-5.37%)
Oct 10, 2016 8.270 8.389 8.122 8.132 4,029,781 -0.03(-0.36%)
Oct 07, 2016 8.469 8.637 7.894 8.161 9,436,968 +0.09(+1.11%)
Oct 06, 2016 8.201 8.443 8.023 8.072 11,524,606 -0.51(-5.90%)
Oct 05, 2016 8.865 9.064 8.262 8.578 10,603,875 -0.29(-3.24%)
Oct 04, 2016 9.391 9.451 8.786 8.865 7,685,323 -1.02(-10.33%)
Oct 03, 2016 10.19 10.36 9.738 9.887 4,954,559 -0.33(-3.20%)
Sep 30, 2016 10.93 10.94 10.17 10.21 4,038,819 -0.18(-1.72%)
Sep 29, 2016 10.61 10.69 10.24 10.39 4,391,840 -0.32(-2.96%)
Sep 28, 2016 10.40 10.93 10.24 10.71 4,584,557 +0.32(+3.05%)
Sep 27, 2016 10.67 10.68 10.17 10.39 5,821,709 -0.36(-3.32%)
Sep 26, 2016 11.24 11.52 10.73 10.75 5,101,612 -0.41(-3.64%)
Sep 23, 2016 11.68 11.76 11.06 11.16 5,476,940 -0.70(-5.94%)
Sep 22, 2016 12.89 13.00 11.67 11.86 8,360,221 -0.69(-5.53%)
Sep 21, 2016 11.83 12.63 11.79 12.55 7,910,257 +1.07(+9.33%)
Sep 20, 2016 11.50 11.50 11.30 11.48 3,913,707 -0.01(-0.09%)
Sep 19, 2016 11.61 11.83 11.41 11.49 4,491,228 +0.26(+2.29%)
Sep 16, 2016 11.35 11.58 11.16 11.24 27,359,096 -0.33(-2.83%)
Sep 15, 2016 11.68 11.83 11.23 11.56 6,038,035 -0.15(-1.27%)
Sep 14, 2016 11.81 12.13 11.56 11.71 5,703,505 +0.00(+0.00%)
Sep 13, 2016 12.07 12.25 11.44 11.71 7,370,208 -0.47(-3.83%)
Sep 12, 2016 11.69 12.42 11.53 12.18 10,870,816 -0.03(-0.24%)
Sep 09, 2016 12.93 13.01 12.01 12.21 8,015,903 -1.05(-7.93%)
Sep 08, 2016 13.27 13.65 13.12 13.26 6,413,943 +0.02(+0.15%)
Sep 07, 2016 13.19 13.29 12.84 13.24 7,417,243 +0.03(+0.22%)
Sep 06, 2016 12.77 13.36 12.64 13.21 8,872,134 +0.94(+7.68%)
Sep 02, 2016 12.00 12.27 12.27 12.27 9,710,940 +0.58(+4.92%)
Sep 01, 2016 11.44 11.82 11.00 11.69 18,184,374 -0.23(-1.91%)
Aug 31, 2016 12.06 12.29 11.83 11.92 6,289,913 -0.34(-2.75%)
Aug 30, 2016 13.04 13.09 12.06 12.26 6,797,638 -0.93(-7.07%)
Aug 29, 2016 12.90 13.39 12.75 13.19 4,628,902 +0.11(+0.83%)
Aug 26, 2016 13.75 14.06 12.80 13.08 11,575,790 -0.30(-2.22%)
Aug 25, 2016 12.95 13.54 12.77 13.38 7,298,205 +0.37(+2.82%)
Aug 24, 2016 14.00 14.00 12.74 13.01 9,085,852 -1.23(-8.64%)
Aug 23, 2016 14.78 14.87 14.21 14.24 5,140,421 -0.27(-1.85%)
Aug 22, 2016 14.10 14.57 13.82 14.51 8,373,172 -0.49(-3.24%)
Aug 19, 2016 15.59 15.61 14.92 14.99 7,707,895 -1.21(-7.47%)
Aug 18, 2016 16.53 16.63 16.03 16.20 4,981,853 -0.11(-0.67%)
Aug 17, 2016 16.60 16.63 15.83 16.31 8,388,978 -0.58(-3.41%)
Aug 16, 2016 17.43 17.60 16.80 16.89 5,918,673 -0.46(-2.63%)
Aug 15, 2016 17.98 18.03 17.23 17.34 6,440,602 -0.60(-3.37%)
Aug 12, 2016 18.55 18.64 17.73 17.95 4,882,757 -0.23(-1.25%)
Aug 11, 2016 18.05 18.71 17.90 18.18 6,518,573 +0.08(+0.44%)
Aug 10, 2016 18.82 18.99 17.81 18.10 7,023,339 -0.17(-0.92%)
Aug 09, 2016 18.23 18.63 18.08 18.27 5,486,908 +0.26(+1.43%)
Aug 08, 2016 17.62 18.41 17.58 18.01 4,905,006 +0.33(+1.85%)
Aug 05, 2016 17.49 17.96 17.17 17.68 5,112,257 -0.47(-2.57%)
Aug 04, 2016 18.02 18.29 17.87 18.15 3,299,690 +0.10(+0.55%)
Aug 03, 2016 17.82 18.12 17.29 18.05 3,983,091 +0.16(+0.89%)
Aug 02, 2016 18.08 18.52 17.72 17.89 5,471,617 +0.16(+0.89%)
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.