First Majestic Silver (NY: AG )

5.859 +0.279 (+5.01%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.600 10.10 10.09 4,365,417 +0.62(+6.50%)
Jan 28, 2022 9.392 9.501 9.222 9.471 5,010,927 -0.01(-0.10%)
Jan 27, 2022 9.868 10.02 9.471 9.481 7,909,673 -0.66(-6.46%)
Jan 26, 2022 10.31 10.68 10.01 10.14 6,961,841 -0.30(-2.85%)
Jan 25, 2022 10.13 10.51 10.08 10.43 4,418,760 +0.08(+0.77%)
Jan 24, 2022 10.62 10.66 9.754 10.35 9,808,134 -0.56(-5.10%)
Jan 21, 2022 11.64 11.65 10.87 10.91 6,945,981 -0.66(-5.66%)
Jan 20, 2022 11.89 12.03 11.54 11.57 8,641,771 -0.23(-1.94%)
Jan 19, 2022 10.77 11.92 10.67 11.79 11,589,773 +1.33(+12.71%)
Jan 18, 2022 10.65 10.88 10.36 10.46 5,621,820 -0.16(-1.50%)
Jan 14, 2022 10.62 0 -0.21(-1.92%)
Jan 13, 2022 11.03 11.19 10.81 10.83 2,826,795 -0.23(-2.07%)
Jan 12, 2022 10.86 11.10 10.77 11.06 3,088,840 +0.30(+2.77%)
Jan 11, 2022 10.33 10.77 10.25 10.76 3,235,940 +0.42(+4.03%)
Jan 10, 2022 10.24 10.34 10.02 10.34 3,201,727 +0.10(+0.97%)
Jan 07, 2022 10.26 10.41 10.06 10.25 3,765,252 +0.06(+0.59%)
Jan 06, 2022 10.23 10.38 10.03 10.19 5,132,779 -0.37(-3.48%)
Jan 05, 2022 11.00 11.29 10.51 10.55 5,211,572 -0.33(-3.01%)
Jan 04, 2022 10.96 11.13 10.74 10.88 3,765,041 +0.04(+0.37%)
Jan 03, 2022 10.89 10.95 10.56 10.84 2,742,415 -0.19(-1.71%)
Dec 31, 2021 11.03 11.16 10.90 11.03 2,921,521 +0.07(+0.63%)
Dec 30, 2021 10.75 11.13 10.66 10.96 3,750,327 +0.26(+2.41%)
Dec 29, 2021 11.15 11.17 10.65 10.70 5,055,168 -0.67(-5.85%)
Dec 28, 2021 11.41 11.61 11.30 11.37 2,853,571 -0.01(-0.09%)
Dec 27, 2021 11.42 11.62 11.28 11.38 3,491,326 -0.08(-0.69%)
Dec 23, 2021 11.22 11.53 11.13 11.46 4,346,390 +0.15(+1.32%)
Dec 22, 2021 11.07 11.34 10.95 11.31 2,736,287 +0.24(+2.15%)
Dec 21, 2021 10.95 11.17 10.85 11.07 3,802,333 +0.29(+2.67%)
Dec 20, 2021 10.61 10.82 10.54 10.78 3,110,091 +0.01(+0.09%)
Dec 17, 2021 10.81 11.02 10.66 10.77 6,884,501 +0.06(+0.56%)
Dec 16, 2021 10.64 10.90 10.54 10.71 5,517,156 +0.44(+4.25%)
Dec 15, 2021 10.16 10.37 9.790 10.28 6,081,904 -0.01(-0.10%)
Dec 14, 2021 10.31 10.53 10.17 10.29 4,088,502 -0.28(-2.63%)
Dec 13, 2021 10.65 10.84 10.49 10.56 3,732,612 -0.07(-0.65%)
Dec 10, 2021 10.88 10.96 10.60 10.63 3,745,795 -0.17(-1.56%)
Dec 09, 2021 11.11 11.17 10.77 10.80 3,995,570 -0.57(-4.98%)
Dec 08, 2021 11.31 11.50 11.10 11.37 2,692,582 +0.07(+0.62%)
Dec 07, 2021 11.10 11.41 11.06 11.30 4,252,878 +0.37(+3.36%)
Dec 06, 2021 10.60 10.97 10.39 10.93 4,040,032 +0.16(+1.47%)
Dec 03, 2021 10.95 11.01 10.54 10.77 5,410,582 -0.20(-1.81%)
Dec 02, 2021 11.18 11.20 10.70 10.97 5,745,937 -0.12(-1.07%)
Dec 01, 2021 11.92 12.07 11.06 11.09 7,803,791 -0.74(-6.29%)
Nov 30, 2021 12.18 12.57 11.56 11.83 13,932,536 -0.35(-2.85%)
Nov 29, 2021 11.73 12.25 11.41 12.18 11,794,358 +0.36(+3.02%)
Nov 26, 2021 12.31 12.34 11.43 11.82 4,935,882 -0.60(-4.80%)
Nov 24, 2021 12.19 12.54 12.17 12.42 2,384,360 +0.12(+0.97%)
Nov 23, 2021 12.18 12.43 11.99 12.30 3,664,873 +0.28(+2.31%)
Nov 22, 2021 12.41 12.70 12.02 12.02 4,285,440 -0.76(-5.98%)
Nov 19, 2021 13.09 13.38 12.79 12.79 2,715,837 -0.40(-3.01%)
Nov 18, 2021 13.35 13.18 13.08 13.18 2,529,027 -0.29(-2.14%)
Nov 17, 2021 13.53 13.84 13.41 13.47 2,848,623 +0.10(+0.74%)
Nov 16, 2021 13.76 13.80 13.33 13.37 3,436,393 -0.32(-2.36%)
Nov 15, 2021 13.74 13.85 13.53 13.70 3,724,083 -0.05(-0.36%)
Nov 12, 2021 13.66 13.97 13.59 13.75 3,819,709 -0.05(-0.36%)
Nov 11, 2021 14.22 14.25 13.76 13.79 5,409,135 -0.04(-0.29%)
Nov 10, 2021 14.19 13.83 6,733,010 +0.16(+1.16%)
Nov 09, 2021 13.71 13.77 13.16 13.68 3,918,468 -0.05(-0.36%)
Nov 08, 2021 13.51 13.75 13.29 13.73 4,229,527 +0.41(+3.06%)
Nov 05, 2021 12.64 13.33 12.58 13.32 4,942,873 +0.73(+5.84%)
Nov 04, 2021 12.95 13.19 12.55 12.58 6,787,787 -0.06(-0.47%)
Nov 03, 2021 12.29 12.69 12.22 12.64 3,938,111 +0.09(+0.71%)
Nov 02, 2021 12.61 12.62 12.41 12.55 2,755,487 -0.26(-2.01%)
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.