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 (%)
Feb 26, 2021 18.14 18.52 17.18 17.83 11,354,954 -0.93(-4.96%)
Feb 25, 2021 19.72 20.43 18.66 18.76 8,922,016 -1.15(-5.77%)
Feb 24, 2021 18.96 20.12 18.65 19.91 8,272,080 +0.77(+4.04%)
Feb 23, 2021 18.83 19.28 17.91 19.14 9,249,018 -0.31(-1.58%)
Feb 22, 2021 17.81 19.61 17.48 19.45 12,737,224 +2.13(+12.29%)
Feb 19, 2021 17.52 18.06 17.28 17.32 5,671,771 -0.03(-0.17%)
Feb 18, 2021 17.25 17.62 16.90 17.35 4,292,861 +0.10(+0.57%)
Feb 17, 2021 17.05 17.51 16.74 17.25 5,396,982 -0.09(-0.51%)
Feb 16, 2021 17.29 17.89 17.04 17.34 6,933,782 +0.10(+0.57%)
Feb 12, 2021 16.65 17.53 16.37 17.24 6,347,794 +0.45(+2.65%)
Feb 11, 2021 16.74 17.01 16.40 16.79 4,599,256 +0.04(+0.24%)
Feb 10, 2021 16.97 17.08 16.27 16.75 6,338,039 -0.24(-1.40%)
Feb 09, 2021 16.99 17.06 16.50 16.99 5,481,880 -0.03(-0.17%)
Feb 08, 2021 16.83 17.22 16.49 17.02 7,514,704 +0.68(+4.18%)
Feb 05, 2021 16.24 16.56 15.66 16.34 7,250,337 +0.39(+2.42%)
Feb 04, 2021 15.08 16.29 14.86 15.95 12,770,001 -0.27(-1.65%)
Feb 03, 2021 16.87 17.10 16.10 16.22 12,011,539 -0.38(-2.27%)
Feb 02, 2021 17.98 18.17 16.29 16.60 33,824,012 -5.31(-24.23%)
Feb 01, 2021 23.62 23.77 20.65 21.90 60,213,844 +3.96(+22.07%)
Jan 29, 2021 18.52 18.87 17.12 17.94 30,994,478 +1.25(+7.47%)
Jan 28, 2021 18.39 19.10 15.24 16.69 54,080,028 +2.94(+21.38%)
Jan 27, 2021 13.75 14.15 13.54 13.75 9,032,140 -0.40(-2.80%)
Jan 26, 2021 13.95 14.30 13.77 14.15 7,054,354 +0.34(+2.44%)
Jan 25, 2021 14.00 14.76 13.71 13.81 21,821,230 -0.05(-0.36%)
Jan 22, 2021 12.87 13.92 12.64 13.86 18,343,728 +0.46(+3.40%)
Jan 21, 2021 13.54 13.68 13.17 13.41 10,253,273 -0.36(-2.59%)
Jan 20, 2021 12.80 13.80 12.76 13.76 25,267,760 +1.24(+9.88%)
Jan 19, 2021 11.93 12.54 11.76 12.53 12,290,680 +0.83(+7.11%)
Jan 15, 2021 12.25 12.26 11.69 11.69 15,691,745 -0.82(-6.57%)
Jan 14, 2021 12.19 12.55 12.06 12.52 8,895,381 +0.42(+3.44%)
Jan 13, 2021 12.55 12.63 12.04 12.10 5,651,719 -0.44(-3.48%)
Jan 12, 2021 12.45 12.57 12.09 12.54 7,295,123 +0.11(+0.88%)
Jan 11, 2021 12.60 12.79 12.39 12.43 5,483,155 -0.48(-3.68%)
Jan 08, 2021 13.47 13.47 12.61 12.90 11,251,742 -0.97(-7.00%)
Jan 07, 2021 13.97 14.20 13.66 13.87 5,728,951 -0.22(-1.55%)
Jan 06, 2021 14.01 14.09 13.53 14.09 7,639,874 -0.03(-0.21%)
Jan 05, 2021 14.15 14.15 13.67 14.12 8,261,109 +0.02(+0.14%)
Jan 04, 2021 14.00 14.42 13.84 14.10 10,321,157 +0.79(+5.95%)
Dec 31, 2020 13.31 13.31 13.31 6,183,929 -0.21(-1.54%)
Dec 30, 2020 12.84 13.56 12.81 13.52 6,183,929 +0.70(+5.49%)
Dec 29, 2020 12.92 13.00 12.51 12.81 5,029,906 -0.08(-0.61%)
Dec 28, 2020 13.02 13.23 12.77 12.89 5,121,799 +0.28(+2.20%)
Dec 24, 2020 12.63 12.67 12.41 12.62 2,794,176 +0.07(+0.55%)
Dec 23, 2020 12.21 12.68 12.15 12.55 5,858,303 +0.46(+3.77%)
Dec 22, 2020 13.00 13.05 12.07 12.09 8,407,574 -0.91(-7.01%)
Dec 21, 2020 12.45 13.14 12.45 13.00 10,416,872 +0.55(+4.46%)
Dec 18, 2020 12.53 12.66 12.17 12.45 7,304,064 -0.11(-0.87%)
Dec 17, 2020 12.35 12.60 12.24 12.56 7,899,559 +0.58(+4.88%)
Dec 16, 2020 11.30 12.03 11.30 11.97 8,525,826 +0.75(+6.71%)
Dec 15, 2020 10.72 11.24 10.69 11.22 5,232,141 +0.85(+8.21%)
Dec 14, 2020 10.73 10.89 10.36 10.37 3,669,141 -0.30(-2.79%)
Dec 11, 2020 10.77 10.94 10.62 10.66 2,732,977 -0.18(-1.64%)
Dec 10, 2020 10.85 11.08 10.74 10.84 3,135,337 +0.06(+0.55%)
Dec 09, 2020 11.15 11.17 10.63 10.78 4,308,017 -0.48(-4.22%)
Dec 08, 2020 11.39 11.40 11.19 11.26 2,651,491 -0.02(-0.18%)
Dec 07, 2020 10.82 11.45 10.79 11.28 4,717,775 +0.38(+3.45%)
Dec 04, 2020 10.94 11.11 10.81 10.90 3,632,995 -0.01(-0.09%)
Dec 03, 2020 11.23 11.26 10.84 10.91 4,397,090 -0.22(-1.96%)
Dec 02, 2020 11.00 11.14 10.76 11.13 4,099,210 +0.21(+1.90%)
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.