Skip to main content

First Majestic Silver (NY: AG )

5.870 -0.220 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.44 15.44 14.83 14.94 4,106,975 -0.45(-2.90%)
Apr 29, 2021 15.66 15.68 15.03 15.39 4,494,384 -0.36(-2.26%)
Apr 28, 2021 15.37 15.86 15.13 15.74 3,489,820 +0.24(+1.53%)
Apr 27, 2021 15.79 15.97 15.48 15.51 2,793,163 -0.28(-1.76%)
Apr 26, 2021 16.09 16.19 15.74 15.78 3,186,613 -0.28(-1.73%)
Apr 23, 2021 16.19 16.38 15.92 16.06 3,856,299 +0.08(+0.50%)
Apr 22, 2021 16.39 16.44 15.80 15.98 3,723,051 -0.52(-3.18%)
Apr 21, 2021 16.03 16.51 15.81 16.51 4,345,918 +0.68(+4.32%)
Apr 20, 2021 15.79 16.00 15.60 15.82 3,009,136 -0.05(-0.31%)
Apr 19, 2021 16.24 16.34 15.69 15.87 4,268,574 -0.56(-3.43%)
Apr 16, 2021 17.02 17.03 16.26 16.44 3,942,046 -0.27(-1.60%)
Apr 15, 2021 16.44 16.98 16.27 16.70 5,330,210 +0.67(+4.20%)
Apr 14, 2021 16.63 16.72 16.00 16.03 3,721,103 -0.68(-4.09%)
Apr 13, 2021 16.88 17.17 16.68 16.71 3,275,000 +0.23(+1.38%)
Apr 12, 2021 17.03 17.09 16.34 16.49 3,168,369 -0.68(-3.98%)
Apr 09, 2021 16.89 17.33 16.68 17.17 3,074,070 -0.22(-1.25%)
Apr 08, 2021 17.02 17.49 16.99 17.39 3,878,113 +0.85(+5.15%)
Apr 07, 2021 16.69 16.75 16.47 16.54 2,121,006 -0.25(-1.47%)
Apr 06, 2021 16.37 17.17 16.29 16.78 4,279,166 +0.72(+4.50%)
Apr 05, 2021 16.24 16.39 15.84 16.06 2,834,118 -0.21(-1.28%)
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.