Skip to main content

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 (%)
Apr 30, 2019 6.050 6.129 6.015 6.089 1,831,023 +0.06(+0.99%)
Apr 29, 2019 6.208 6.208 5.975 6.030 2,376,879 -0.24(-3.80%)
Apr 26, 2019 6.000 6.298 6.000 6.268 4,169,125 +0.31(+5.16%)
Apr 25, 2019 5.980 6.069 5.891 5.960 3,019,628 +0.02(+0.33%)
Apr 24, 2019 5.911 6.030 5.831 5.941 2,959,588 +0.04(+0.67%)
Apr 23, 2019 5.762 5.965 5.732 5.901 2,684,313 +0.05(+0.85%)
Apr 22, 2019 5.990 6.079 5.831 5.851 2,491,357 -0.17(-2.80%)
Apr 18, 2019 6.030 6.129 5.960 6.020 2,128,777 +0.03(+0.50%)
Apr 17, 2019 6.069 6.159 5.950 5.990 2,701,476 -0.03(-0.49%)
Apr 16, 2019 6.179 6.179 5.990 6.020 2,897,631 -0.21(-3.34%)
Apr 15, 2019 6.139 6.278 6.067 6.228 2,178,412 +0.01(+0.16%)
Apr 12, 2019 6.298 6.347 6.198 6.218 1,652,948 -0.03(-0.48%)
Apr 11, 2019 6.298 6.387 6.188 6.248 2,618,933 -0.18(-2.78%)
Apr 10, 2019 6.526 6.585 6.426 6.426 1,744,305 -0.12(-1.82%)
Apr 09, 2019 6.516 6.585 6.486 6.545 1,395,505 +0.06(+0.92%)
Apr 08, 2019 6.536 6.605 6.446 6.486 2,104,722 +0.09(+1.40%)
Apr 05, 2019 6.476 6.476 6.357 6.397 1,360,635 -0.10(-1.53%)
Apr 04, 2019 6.179 6.496 6.112 6.496 2,618,712 +0.21(+3.31%)
Apr 03, 2019 6.298 6.362 6.208 6.288 2,562,526 +0.04(+0.63%)
Apr 02, 2019 6.179 6.327 6.169 6.248 2,015,874 -0.02(-0.32%)
Apr 01, 2019 6.545 6.555 6.188 6.268 3,943,111 -0.26(-3.95%)
Mar 29, 2019 6.674 6.714 6.506 6.526 3,128,936 -0.04(-0.60%)
Mar 28, 2019 6.625 6.625 6.417 6.565 4,443,384 -0.28(-4.06%)
Mar 27, 2019 7.071 7.091 6.793 6.843 3,308,249 -0.22(-3.09%)
Mar 26, 2019 7.031 7.091 6.942 7.061 2,398,457 -0.03(-0.42%)
Mar 25, 2019 6.893 7.131 6.833 7.091 3,847,327 +0.26(+3.77%)
Mar 22, 2019 6.843 6.952 6.793 6.833 2,895,408 -0.05(-0.72%)
Mar 21, 2019 6.843 7.012 6.694 6.883 3,880,392 +0.04(+0.58%)
Mar 20, 2019 6.694 6.902 6.516 6.843 4,003,349 +0.13(+1.92%)
Mar 19, 2019 6.734 6.744 6.580 6.714 2,597,704 +0.12(+1.80%)
Mar 18, 2019 6.655 6.734 6.486 6.595 3,508,202 -0.07(-1.04%)
Mar 15, 2019 6.625 6.784 6.526 6.665 5,538,835 +0.10(+1.51%)
Mar 14, 2019 6.605 6.764 6.545 6.565 3,470,196 -0.34(-4.89%)
Mar 13, 2019 6.823 6.962 6.789 6.903 3,559,325 +0.09(+1.31%)
Mar 12, 2019 6.645 6.833 6.635 6.813 2,843,310 +0.24(+3.62%)
Mar 11, 2019 6.694 6.774 6.476 6.575 3,338,789 -0.15(-2.21%)
Mar 08, 2019 6.655 6.734 6.516 6.724 3,703,581 +0.29(+4.47%)
Mar 07, 2019 6.228 6.446 6.188 6.436 2,488,897 +0.18(+2.85%)
Mar 06, 2019 6.397 6.476 6.218 6.258 3,821,166 -0.15(-2.32%)
Mar 05, 2019 6.347 6.417 6.218 6.407 2,915,377 +0.06(+0.94%)
Mar 04, 2019 6.268 6.347 6.069 6.347 3,695,192 +0.05(+0.79%)
Mar 01, 2019 6.545 6.674 6.288 6.298 3,846,662 -0.39(-5.79%)
Feb 28, 2019 6.734 6.764 6.605 6.684 2,494,800 -0.04(-0.59%)
Feb 27, 2019 6.952 6.972 6.665 6.724 3,635,031 -0.25(-3.56%)
Feb 26, 2019 6.724 7.022 6.645 6.972 3,886,464 +0.11(+1.59%)
Feb 25, 2019 6.446 6.932 6.446 6.863 4,304,202 +0.34(+5.17%)
Feb 22, 2019 6.555 6.704 6.496 6.526 3,488,505 +0.03(+0.46%)
Feb 21, 2019 6.526 6.605 6.377 6.496 3,813,319 -0.11(-1.65%)
Feb 20, 2019 6.645 6.764 6.506 6.605 5,759,029 +0.05(+0.76%)
Feb 19, 2019 6.198 6.585 6.198 6.555 6,255,139 +0.42(+6.79%)
Feb 15, 2019 6.060 6.149 5.960 6.139 3,516,234 +0.14(+2.31%)
Feb 14, 2019 5.881 6.010 5.812 6.000 2,265,736 +0.13(+2.20%)
Feb 13, 2019 5.822 6.010 5.802 5.871 2,102,562 -0.01(-0.17%)
Feb 12, 2019 5.950 6.000 5.822 5.881 2,157,639 -0.06(-1.00%)
Feb 11, 2019 5.901 6.020 5.871 5.941 1,359,868 -0.04(-0.66%)
Feb 08, 2019 5.861 6.020 5.841 5.980 2,166,388 +0.17(+2.90%)
Feb 07, 2019 5.990 6.030 5.782 5.812 3,381,015 -0.18(-2.98%)
Feb 06, 2019 5.960 6.169 5.960 5.990 2,849,846 -0.07(-1.15%)
Feb 05, 2019 5.960 6.069 5.931 6.060 2,256,799 +0.06(+0.99%)
Feb 04, 2019 5.792 6.000 5.762 6.000 1,907,127 +0.05(+0.83%)
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.