Indicators

First Majestic Silver (NY: AG )

7.290 -0.190 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	18.17	18.55	17.21	17.86	11,337,315	-0.93(-4.96%)
Feb 25, 2021	19.76	20.46	18.68	18.79	8,908,157	-1.15(-5.77%)
Feb 24, 2021	18.99	20.15	18.67	19.94	8,259,230	+0.77(+4.03%)
Feb 23, 2021	18.86	19.31	17.94	19.17	9,234,650	-0.31(-1.58%)
Feb 22, 2021	17.84	19.64	17.50	19.48	12,717,438	+2.13(+12.29%)
Feb 19, 2021	17.54	18.09	17.31	17.35	5,662,960	-0.03(-0.17%)
Feb 18, 2021	17.28	17.64	16.93	17.38	4,286,193	+0.10(+0.57%)
Feb 17, 2021	17.08	17.53	16.77	17.28	5,388,599	-0.09(-0.51%)
Feb 16, 2021	17.32	17.92	17.07	17.37	6,923,011	+0.10(+0.57%)
Feb 12, 2021	16.67	17.56	16.39	17.27	6,337,933	+0.45(+2.65%)
Feb 11, 2021	16.77	17.04	16.42	16.82	4,592,112	+0.04(+0.24%)
Feb 10, 2021	17.00	17.11	16.29	16.78	6,328,193	-0.24(-1.40%)
Feb 09, 2021	17.02	17.09	16.52	17.02	5,473,364	-0.03(-0.17%)
Feb 08, 2021	16.86	17.25	16.51	17.05	7,503,031	+0.68(+4.18%)
Feb 05, 2021	16.26	16.58	15.68	16.36	7,239,074	+0.39(+2.42%)
Feb 04, 2021	15.10	16.31	14.89	15.98	12,750,164	-0.27(-1.65%)
Feb 03, 2021	16.90	17.13	16.13	16.24	11,992,880	-0.38(-2.27%)
Feb 02, 2021	18.01	18.20	16.31	16.62	33,771,472	-5.32(-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.