Indicators

First Majestic Silver (NY: AG )

6.700 -0.020 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	10.66	10.75	10.20	10.23	5,364,289	-0.33(-3.10%)
Apr 28, 2022	10.27	10.64	10.17	10.56	6,308,401	+0.24(+2.31%)
Apr 27, 2022	10.59	10.72	10.31	10.32	4,870,050	-0.22(-2.07%)
Apr 26, 2022	11.09	11.20	10.53	10.54	4,333,441	-0.51(-4.59%)
Apr 25, 2022	11.13	11.31	10.75	11.05	8,029,984	-0.58(-4.96%)
Apr 22, 2022	11.92	12.20	11.52	11.62	5,902,127	-0.55(-4.49%)
Apr 21, 2022	12.77	12.84	12.03	12.17	8,240,308	-0.79(-6.13%)
Apr 20, 2022	12.77	13.01	12.60	12.96	5,120,274	+0.08(+0.62%)
Apr 19, 2022	13.61	13.61	12.81	12.88	8,695,345	-0.91(-6.62%)
Apr 18, 2022	14.40	14.49	13.78	13.80	7,463,842	-0.35(-2.46%)
Apr 14, 2022	14.14	14.23	13.90	14.15	3,829,090	-0.01(-0.07%)
Apr 13, 2022	13.77	14.20	13.73	14.16	5,877,196	+0.57(+4.17%)
Apr 12, 2022	13.58	13.92	13.34	13.59	6,450,200	+0.21(+1.56%)
Apr 11, 2022	13.69	13.76	13.17	13.38	5,525,972	+0.00(+0.00%)
Apr 08, 2022	13.11	13.46	13.06	13.38	3,929,841	+0.30(+2.28%)
Apr 07, 2022	12.93	13.22	12.84	13.08	3,481,227	+0.14(+1.07%)
Apr 06, 2022	12.91	13.16	12.70	12.94	4,127,426	+0.07(+0.54%)
Apr 05, 2022	13.57	13.90	12.82	12.87	6,473,955	-0.60(-4.42%)
Apr 04, 2022	13.58	13.63	13.26	13.47	6,101,492	-0.02(-0.15%)

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.