Indicators

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	5.217	5.316	5.038	5.118	5,353,271	+0.06(+1.18%)
Sep 28, 2023	4.928	5.068	4.868	5.058	5,145,556	+0.15(+3.05%)
Sep 27, 2023	4.868	4.938	4.798	4.908	5,267,647	+0.07(+1.44%)
Sep 26, 2023	4.988	5.023	4.838	4.838	5,477,581	-0.20(-3.96%)
Sep 25, 2023	5.068	5.058	4.998	5.038	5,025,763	-0.06(-1.17%)
Sep 22, 2023	5.237	5.287	5.088	5.098	4,696,525	-0.03(-0.58%)
Sep 21, 2023	5.198	5.247	5.108	5.128	5,776,150	-0.17(-3.20%)
Sep 20, 2023	5.357	5.437	5.287	5.297	5,082,259	-0.03(-0.56%)
Sep 19, 2023	5.646	5.656	5.327	5.327	5,681,461	-0.28(-4.98%)
Sep 18, 2023	5.796	5.796	5.597	5.607	4,435,819	-0.18(-3.10%)
Sep 15, 2023	5.686	5.876	5.681	5.786	9,561,301	+0.21(+3.76%)
Sep 14, 2023	5.557	5.676	5.457	5.577	4,234,512	+0.05(+0.90%)
Sep 13, 2023	5.497	5.577	5.467	5.527	3,618,937	+0.04(+0.73%)
Sep 12, 2023	5.507	5.627	5.487	5.487	2,731,661	-0.08(-1.43%)
Sep 11, 2023	5.627	5.736	5.537	5.567	2,748,944	+0.06(+1.09%)
Sep 08, 2023	5.607	5.716	5.507	5.507	3,883,295	-0.08(-1.43%)
Sep 07, 2023	5.636	5.676	5.577	5.587	2,786,908	-0.08(-1.41%)
Sep 06, 2023	5.706	5.821	5.666	5.666	2,900,279	-0.09(-1.56%)
Sep 05, 2023	5.856	5.956	5.706	5.756	3,726,250	-0.18(-3.03%)

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.