Indicators

First Majestic Silver (NY: AG )

7.040 +0.100 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.17	17.68	17.16	17.64	2,929,518	+0.15(+0.85%)
May 27, 2021	17.35	17.56	16.77	17.49	4,044,434	+0.07(+0.40%)
May 26, 2021	17.69	18.02	17.35	17.42	4,003,815	-0.27(-1.51%)
May 25, 2021	17.39	17.82	16.98	17.69	4,565,402	+0.21(+1.19%)
May 24, 2021	17.42	17.74	17.35	17.48	2,697,227	+0.15(+0.86%)
May 21, 2021	17.86	17.91	17.14	17.33	4,324,362	-0.30(-1.69%)
May 20, 2021	17.23	17.94	17.05	17.63	4,888,235	+0.51(+2.95%)
May 19, 2021	16.87	17.66	16.75	17.12	6,021,387	-0.17(-0.98%)
May 18, 2021	17.16	17.39	16.69	17.29	4,799,278	+0.05(+0.29%)
May 17, 2021	16.17	17.44	16.01	17.24	9,238,040	+1.37(+8.63%)
May 14, 2021	15.65	15.97	15.58	15.87	3,465,552	+0.60(+3.93%)
May 13, 2021	15.55	15.67	15.05	15.27	3,896,886	-0.33(-2.10%)
May 12, 2021	16.27	16.53	15.49	15.60	4,372,265	-0.73(-4.49%)
May 11, 2021	15.11	16.34	15.03	16.33	4,479,547	+0.66(+4.24%)
May 10, 2021	16.74	16.85	15.64	15.67	6,931,033	-0.59(-3.60%)
May 07, 2021	15.96	16.43	15.72	16.25	5,742,069	+0.46(+2.89%)
May 06, 2021	14.96	16.15	14.89	15.80	8,711,360	+0.98(+6.63%)
May 05, 2021	14.89	15.11	14.71	14.82	4,036,227	-0.23(-1.52%)
May 04, 2021	15.86	15.92	14.95	15.04	6,183,893	-0.82(-5.19%)

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.