Skip to main content

First Majestic Silver (NY: AG )

5.895 +0.315 (+5.65%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.46 15.46 14.86 14.96 4,100,578 -0.45(-2.90%)
Apr 29, 2021 15.69 15.71 15.05 15.41 4,487,383 -0.36(-2.26%)
Apr 28, 2021 15.39 15.89 15.15 15.77 3,484,384 +0.24(+1.53%)
Apr 27, 2021 15.82 16.00 15.50 15.53 2,788,812 -0.28(-1.76%)
Apr 26, 2021 16.11 16.21 15.77 15.81 3,181,649 -0.28(-1.73%)
Apr 23, 2021 16.21 16.40 15.95 16.08 3,850,292 +0.08(+0.50%)
Apr 22, 2021 16.41 16.46 15.83 16.01 3,717,252 -0.53(-3.18%)
Apr 21, 2021 16.06 16.53 15.84 16.53 4,339,148 +0.68(+4.32%)
Apr 20, 2021 15.82 16.03 15.63 15.85 3,004,449 -0.05(-0.31%)
Apr 19, 2021 16.26 16.36 15.72 15.90 4,261,925 -0.57(-3.43%)
Apr 16, 2021 17.05 17.06 16.28 16.46 3,935,905 -0.27(-1.60%)
Apr 15, 2021 16.46 17.01 16.29 16.73 5,321,908 +0.67(+4.20%)
Apr 14, 2021 16.66 16.75 16.03 16.06 3,715,306 -0.68(-4.09%)
Apr 13, 2021 16.91 17.20 16.71 16.74 3,269,899 +0.23(+1.38%)
Apr 12, 2021 17.06 17.12 16.36 16.51 3,163,434 -0.68(-3.98%)
Apr 09, 2021 16.92 17.36 16.71 17.20 3,069,282 -0.22(-1.25%)
Apr 08, 2021 17.05 17.51 17.02 17.41 3,872,072 +0.85(+5.15%)
Apr 07, 2021 16.72 16.78 16.49 16.56 2,117,703 -0.25(-1.47%)
Apr 06, 2021 16.39 17.20 16.31 16.81 4,272,501 +0.72(+4.50%)
Apr 05, 2021 16.26 16.41 15.87 16.08 2,829,703 -0.21(-1.28%)
Apr 01, 2021 15.90 16.32 15.87 16.29 3,665,451 +0.84(+5.46%)
Mar 31, 2021 14.88 15.63 14.82 15.45 3,291,105 +0.67(+4.56%)
Mar 30, 2021 14.68 14.96 14.34 14.78 4,517,078 -0.47(-3.06%)
Mar 29, 2021 15.56 15.67 14.93 15.24 3,284,607 -0.46(-2.91%)
Mar 26, 2021 15.71 15.84 15.43 15.70 2,955,130 +0.09(+0.57%)
Mar 25, 2021 15.19 15.69 15.12 15.61 3,208,329 +0.21(+1.35%)
Mar 24, 2021 15.80 15.95 15.37 15.40 2,768,268 -0.32(-2.02%)
Mar 23, 2021 16.29 16.43 15.65 15.72 4,080,652 -0.87(-5.26%)
Mar 22, 2021 16.54 17.00 16.54 16.59 2,329,952 -0.13(-0.77%)
Mar 19, 2021 16.90 17.12 16.62 16.72 6,035,505 -0.14(-0.82%)
Mar 18, 2021 17.00 17.49 16.84 16.86 3,935,488 -0.55(-3.13%)
Mar 17, 2021 16.63 17.58 16.47 17.40 4,590,388 +0.63(+3.78%)
Mar 16, 2021 17.17 17.20 16.66 16.77 3,944,254 -0.38(-2.20%)
Mar 15, 2021 16.78 17.39 16.75 17.15 4,482,535 +0.47(+2.79%)
Mar 12, 2021 15.81 16.74 15.50 16.68 3,851,905 +0.35(+2.13%)
Mar 11, 2021 16.42 16.64 16.09 16.33 4,151,747 +0.11(+0.67%)
Mar 10, 2021 16.16 16.35 15.88 16.22 3,656,134 +0.16(+0.99%)
Mar 09, 2021 16.18 16.42 15.80 16.07 5,088,516 +0.79(+5.20%)
Mar 08, 2021 15.87 16.01 15.22 15.27 4,859,335 -0.55(-3.45%)
Mar 05, 2021 15.97 16.13 15.00 15.82 7,994,433 -0.12(-0.75%)
Mar 04, 2021 16.61 16.95 15.46 15.94 8,940,342 -0.74(-4.46%)
Mar 03, 2021 16.86 17.16 16.44 16.68 5,663,083 -0.68(-3.94%)
Mar 02, 2021 16.81 17.67 16.64 17.36 6,173,037 +0.69(+4.16%)
Mar 01, 2021 18.29 18.49 16.61 16.67 8,614,339 -1.19(-6.66%)
Feb 26, 2021 18.17 18.54 17.21 17.86 11,338,203 -0.93(-4.96%)
Feb 25, 2021 19.75 20.46 18.68 18.79 8,908,855 -1.15(-5.77%)
Feb 24, 2021 18.99 20.15 18.67 19.94 8,259,877 +0.77(+4.04%)
Feb 23, 2021 18.86 19.31 17.94 19.17 9,235,374 -0.31(-1.58%)
Feb 22, 2021 17.84 19.64 17.50 19.48 12,718,434 +2.13(+12.29%)
Feb 19, 2021 17.54 18.09 17.30 17.34 5,663,404 -0.03(-0.17%)
Feb 18, 2021 17.27 17.64 16.93 17.37 4,286,529 +0.10(+0.57%)
Feb 17, 2021 17.08 17.53 16.77 17.27 5,389,021 -0.09(-0.51%)
Feb 16, 2021 17.31 17.92 17.07 17.36 6,923,553 +0.10(+0.57%)
Feb 12, 2021 16.67 17.56 16.39 17.26 6,338,430 +0.45(+2.65%)
Feb 11, 2021 16.77 17.04 16.42 16.82 4,592,472 +0.04(+0.24%)
Feb 10, 2021 17.00 17.11 16.29 16.78 6,328,689 -0.24(-1.40%)
Feb 09, 2021 17.02 17.09 16.52 17.02 5,473,793 -0.03(-0.17%)
Feb 08, 2021 16.86 17.25 16.51 17.05 7,503,619 +0.68(+4.18%)
Feb 05, 2021 16.26 16.58 15.68 16.36 7,239,642 +0.39(+2.42%)
Feb 04, 2021 15.10 16.31 14.88 15.98 12,751,163 -0.27(-1.65%)
Feb 03, 2021 16.90 17.13 16.12 16.24 11,993,820 -0.38(-2.27%)
Feb 02, 2021 18.01 18.20 16.31 16.62 33,774,116 -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.