Skip to main content

First Majestic Silver (NY: AG )

5.880 +0.300 (+5.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.103 8.152 7.894 8.063 3,881,929 +0.07(+0.87%)
Apr 27, 2017 8.212 8.212 7.934 7.993 4,155,734 -0.23(-2.77%)
Apr 26, 2017 7.954 8.311 7.894 8.222 4,658,154 +0.18(+2.22%)
Apr 25, 2017 8.321 8.370 7.865 8.043 5,989,561 -0.40(-4.70%)
Apr 24, 2017 8.509 8.598 8.410 8.440 4,294,285 -0.26(-2.96%)
Apr 21, 2017 8.717 8.841 8.618 8.698 3,044,094 -0.02(-0.23%)
Apr 20, 2017 8.648 8.747 8.509 8.717 3,477,423 +0.12(+1.38%)
Apr 19, 2017 8.985 9.015 8.499 8.598 4,577,976 -0.53(-5.76%)
Apr 18, 2017 9.065 9.154 8.856 9.124 4,684,595 -0.01(-0.11%)
Apr 17, 2017 9.312 9.372 9.065 9.134 4,278,561 -0.14(-1.50%)
Apr 13, 2017 9.273 9.506 9.223 9.273 7,100,364 +0.12(+1.30%)
Apr 12, 2017 9.084 9.184 8.926 9.154 3,624,150 +0.04(+0.44%)
Apr 11, 2017 8.698 9.223 8.653 9.114 5,673,584 +0.52(+6.00%)
Apr 10, 2017 8.559 8.653 8.312 8.598 3,436,874 -0.08(-0.91%)
Apr 07, 2017 8.827 8.995 8.569 8.678 4,695,830 +0.03(+0.34%)
Apr 06, 2017 8.539 8.727 8.519 8.648 2,792,791 +0.06(+0.69%)
Apr 05, 2017 8.430 8.707 8.350 8.588 5,103,604 +0.04(+0.46%)
Apr 04, 2017 8.499 8.569 8.365 8.549 3,449,943 +0.21(+2.50%)
Apr 03, 2017 8.033 8.360 7.984 8.341 3,222,426 +0.29(+3.57%)
Mar 31, 2017 7.855 8.162 7.795 8.053 3,194,279 +0.22(+2.78%)
Mar 30, 2017 7.825 7.969 7.765 7.835 2,452,191 -0.09(-1.13%)
Mar 29, 2017 7.855 8.003 7.790 7.924 2,568,409 +0.02(+0.25%)
Mar 28, 2017 8.043 8.122 7.765 7.904 3,150,991 -0.13(-1.60%)
Mar 27, 2017 8.003 8.073 7.785 8.033 3,053,196 +0.23(+2.92%)
Mar 24, 2017 7.894 7.934 7.716 7.805 2,150,489 -0.06(-0.76%)
Mar 23, 2017 7.874 7.964 7.677 7.865 3,068,337 +0.02(+0.25%)
Mar 22, 2017 7.964 8.053 7.775 7.845 3,590,270 -0.10(-1.25%)
Mar 21, 2017 7.964 8.152 7.784 7.944 4,595,488 +0.04(+0.50%)
Mar 20, 2017 7.835 7.934 7.721 7.904 2,543,612 +0.10(+1.27%)
Mar 17, 2017 7.924 8.053 7.696 7.805 4,244,873 -0.04(-0.51%)
Mar 16, 2017 8.142 8.202 7.716 7.845 4,441,319 -0.02(-0.25%)
Mar 15, 2017 7.269 7.904 7.190 7.865 5,852,985 +0.69(+9.68%)
Mar 14, 2017 7.567 7.676 7.111 7.170 5,932,050 -0.44(-5.74%)
Mar 13, 2017 7.785 7.825 7.438 7.607 8,559,329 -0.17(-2.17%)
Mar 10, 2017 7.627 7.852 7.513 7.775 4,483,386 +0.34(+4.53%)
Mar 09, 2017 7.527 7.716 7.428 7.438 3,118,060 -0.10(-1.32%)
Mar 08, 2017 7.537 7.716 7.478 7.537 3,439,458 -0.16(-2.06%)
Mar 07, 2017 7.676 7.904 7.537 7.696 3,963,289 -0.11(-1.40%)
Mar 06, 2017 8.093 8.122 7.666 7.805 4,237,310 -0.34(-4.14%)
Mar 03, 2017 8.202 8.291 7.736 8.142 9,091,740 -0.03(-0.36%)
Mar 02, 2017 8.787 8.950 8.152 8.172 6,399,383 -0.85(-9.45%)
Mar 01, 2017 8.876 9.069 8.618 9.025 6,224,288 +0.02(+0.22%)
Feb 28, 2017 9.114 9.332 8.849 9.005 6,206,836 +0.09(+1.00%)
Feb 27, 2017 9.441 9.848 8.787 8.916 7,769,884 -0.57(-5.96%)
Feb 24, 2017 9.808 9.838 9.372 9.481 4,191,443 -0.06(-0.62%)
Feb 23, 2017 9.630 9.719 9.422 9.541 4,916,913 +0.29(+3.11%)
Feb 22, 2017 9.560 9.917 9.065 9.253 7,687,251 -0.46(-4.70%)
Feb 21, 2017 9.679 9.937 9.570 9.709 4,733,812 -0.27(-2.68%)
Feb 17, 2017 9.977 9.977 9.977 0 -0.17(-1.66%)
Feb 16, 2017 10.14 10.27 10.01 10.15 4,457,796 +0.21(+2.10%)
Feb 15, 2017 10.05 10.17 9.848 9.937 5,581,960 -0.39(-3.75%)
Feb 14, 2017 10.52 10.54 10.11 10.32 3,986,036 +0.08(+0.77%)
Feb 13, 2017 10.33 10.45 10.21 10.24 3,362,263 -0.27(-2.55%)
Feb 10, 2017 10.03 10.57 9.957 10.51 4,443,154 +0.40(+3.92%)
Feb 09, 2017 10.64 10.69 10.08 10.12 5,693,175 -0.53(-4.94%)
Feb 08, 2017 10.68 10.79 10.47 10.64 4,115,405 +0.16(+1.51%)
Feb 07, 2017 10.48 10.83 10.32 10.48 6,207,314 -0.12(-1.12%)
Feb 06, 2017 10.07 10.63 9.927 10.60 5,751,028 +0.72(+7.33%)
Feb 03, 2017 9.709 10.05 9.669 9.878 3,746,261 +0.14(+1.43%)
Feb 02, 2017 9.898 9.957 9.610 9.739 5,124,926 +0.10(+1.03%)
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.