Skip to main content

First Majestic Silver (NY: AG )

5.762 +0.182 (+3.26%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.588 8.628 7.884 8.003 5,651,506 -0.56(-6.49%)
Apr 29, 2020 8.083 8.579 7.993 8.559 6,395,613 +0.52(+6.41%)
Apr 28, 2020 7.696 8.122 7.597 8.043 4,713,158 +0.34(+4.38%)
Apr 27, 2020 7.666 7.736 7.324 7.706 4,254,969 +0.07(+0.91%)
Apr 24, 2020 7.736 7.796 7.250 7.636 5,036,285 +0.07(+0.92%)
Apr 23, 2020 7.587 7.964 7.388 7.567 6,977,012 +0.23(+3.11%)
Apr 22, 2020 7.289 7.507 7.279 7.339 3,895,251 +0.26(+3.64%)
Apr 21, 2020 6.754 7.160 6.704 7.081 4,627,793 -0.04(-0.56%)
Apr 20, 2020 6.962 7.428 6.922 7.121 4,896,735 +0.21(+3.01%)
Apr 17, 2020 7.101 7.269 6.883 6.912 5,870,171 -0.38(-5.17%)
Apr 16, 2020 7.408 7.507 7.071 7.289 4,530,171 -0.04(-0.54%)
Apr 15, 2020 7.299 7.587 7.082 7.329 4,718,468 -0.26(-3.40%)
Apr 14, 2020 7.964 8.430 7.349 7.587 7,206,700 -0.02(-0.26%)
Apr 13, 2020 7.041 7.706 6.605 7.607 5,882,894 +0.60(+8.49%)
Apr 09, 2020 6.694 7.131 6.585 7.012 5,803,621 +0.66(+10.47%)
Apr 08, 2020 6.466 6.635 6.298 6.347 3,571,444 -0.09(-1.39%)
Apr 07, 2020 6.694 6.932 6.367 6.436 4,351,944 -0.05(-0.76%)
Apr 06, 2020 6.248 6.595 6.139 6.486 5,859,615 +0.49(+8.10%)
Apr 03, 2020 6.248 6.486 5.950 6.000 3,899,297 -0.25(-3.97%)
Apr 02, 2020 6.298 6.605 6.159 6.248 4,645,896 +0.19(+3.11%)
Apr 01, 2020 6.010 6.298 5.822 6.060 5,464,828 -0.08(-1.29%)
Mar 31, 2020 6.397 6.545 6.129 6.139 3,547,412 -0.20(-3.13%)
Mar 30, 2020 6.665 6.922 6.050 6.337 5,159,939 -0.43(-6.30%)
Mar 27, 2020 6.942 7.111 6.486 6.764 5,247,126 -0.42(-5.80%)
Mar 26, 2020 7.359 7.835 6.992 7.180 6,073,793 -0.17(-2.29%)
Mar 25, 2020 6.992 7.835 6.793 7.349 8,528,160 +0.18(+2.49%)
Mar 24, 2020 7.091 7.319 6.545 7.170 9,911,918 +1.22(+20.50%)
Mar 23, 2020 5.881 6.327 5.395 5.950 6,900,044 +0.49(+8.89%)
Mar 20, 2020 6.079 6.154 5.455 5.465 6,393,391 -0.11(-1.96%)
Mar 19, 2020 5.455 6.407 4.760 5.574 6,055,137 +0.22(+4.07%)
Mar 18, 2020 5.792 6.545 5.306 5.355 6,932,468 -0.88(-14.15%)
Mar 17, 2020 5.306 6.655 5.256 6.238 8,889,815 +0.79(+14.57%)
Mar 16, 2020 4.245 5.792 4.136 5.445 9,150,881 +0.49(+9.80%)
Mar 13, 2020 5.891 5.901 4.909 4.959 8,962,203 -0.63(-11.35%)
Mar 12, 2020 5.514 6.635 5.355 5.593 7,887,861 -0.92(-14.16%)
Mar 11, 2020 7.240 7.279 6.367 6.516 6,305,176 -0.80(-10.98%)
Mar 10, 2020 7.329 7.478 6.903 7.319 3,958,258 +0.27(+3.80%)
Mar 09, 2020 7.279 7.617 6.843 7.051 3,770,143 -0.80(-10.23%)
Mar 06, 2020 8.103 8.112 7.517 7.855 5,595,805 -0.24(-2.94%)
Mar 05, 2020 8.083 8.231 7.835 8.093 5,197,984 +0.08(+0.99%)
Mar 04, 2020 8.013 8.122 7.716 8.013 3,867,113 +0.00(+0.00%)
Mar 03, 2020 8.063 8.410 7.716 8.013 9,704,600 +0.17(+2.15%)
Mar 02, 2020 7.835 8.033 7.577 7.845 5,039,235 +0.37(+4.91%)
Feb 28, 2020 7.131 7.755 6.803 7.478 13,435,338 -0.75(-9.16%)
Feb 27, 2020 9.273 9.352 8.182 8.231 8,741,402 -0.93(-10.17%)
Feb 26, 2020 9.213 9.451 9.005 9.164 4,638,733 -0.10(-1.07%)
Feb 25, 2020 9.521 9.769 9.263 9.263 5,275,998 -0.47(-4.79%)
Feb 24, 2020 10.19 10.20 9.610 9.729 7,484,900 -0.15(-1.51%)
Feb 21, 2020 9.878 9.947 9.729 9.878 6,592,939 +0.24(+2.47%)
Feb 20, 2020 9.312 10.04 9.253 9.640 8,975,751 +0.40(+4.29%)
Feb 19, 2020 10.10 10.13 9.184 9.243 14,580,203 -0.80(-8.00%)
Feb 18, 2020 9.669 10.21 9.660 10.05 7,197,481 +0.53(+5.52%)
Feb 14, 2020 9.560 9.789 9.481 9.521 3,877,416 -0.03(-0.31%)
Feb 13, 2020 9.669 9.769 9.501 9.550 3,280,387 +0.03(+0.31%)
Feb 12, 2020 9.620 9.650 9.501 9.521 2,273,883 -0.15(-1.54%)
Feb 11, 2020 9.719 9.779 9.441 9.669 2,600,934 -0.07(-0.71%)
Feb 10, 2020 9.550 9.818 9.441 9.739 2,962,923 +0.25(+2.61%)
Feb 07, 2020 9.808 9.947 9.491 9.491 3,288,554 -0.33(-3.33%)
Feb 06, 2020 9.769 9.917 9.600 9.818 3,234,637 +0.16(+1.64%)
Feb 05, 2020 9.471 9.779 9.422 9.660 2,870,186 +0.22(+2.31%)
Feb 04, 2020 9.590 9.660 9.283 9.441 3,385,660 -0.27(-2.76%)
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.