Indicators

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	18.16	18.54	17.20	17.85	11,342,940	-0.93(-4.96%)
Feb 25, 2021	19.75	20.45	18.68	18.78	8,912,577	-1.15(-5.77%)
Feb 24, 2021	18.98	20.14	18.67	19.93	8,263,328	+0.77(+4.04%)
Feb 23, 2021	18.85	19.30	17.93	19.16	9,239,233	-0.31(-1.58%)
Feb 22, 2021	17.83	19.63	17.50	19.47	12,723,748	+2.13(+12.29%)
Feb 19, 2021	17.54	18.08	17.30	17.34	5,665,770	-0.03(-0.17%)
Feb 18, 2021	17.27	17.63	16.92	17.37	4,288,320	+0.10(+0.57%)
Feb 17, 2021	17.07	17.53	16.76	17.27	5,391,272	-0.09(-0.51%)
Feb 16, 2021	17.31	17.91	17.06	17.36	6,926,446	+0.10(+0.57%)
Feb 12, 2021	16.66	17.55	16.39	17.26	6,341,078	+0.45(+2.65%)
Feb 11, 2021	16.76	17.03	16.42	16.81	4,594,390	+0.04(+0.24%)
Feb 10, 2021	16.99	17.10	16.29	16.77	6,331,333	-0.24(-1.40%)
Feb 09, 2021	17.01	17.08	16.51	17.01	5,476,080	-0.03(-0.17%)
Feb 08, 2021	16.85	17.24	16.50	17.04	7,506,754	+0.68(+4.18%)
Feb 05, 2021	16.26	16.57	15.67	16.36	7,242,666	+0.39(+2.42%)
Feb 04, 2021	15.10	16.31	14.88	15.97	12,756,490	-0.27(-1.65%)
Feb 03, 2021	16.89	17.12	16.12	16.24	11,998,831	-0.38(-2.27%)
Feb 02, 2021	18.00	18.19	16.31	16.61	33,788,228	-5.31(-24.23%)

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.