Skip to main content

First Majestic Silver (NY: AG )

5.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.85 12.86 12.57 12.57 4,352,357 -0.50(-3.80%)
Oct 28, 2021 13.18 13.29 12.97 13.07 3,393,699 -0.03(-0.23%)
Oct 27, 2021 13.05 13.41 12.98 13.10 2,689,645 -0.07(-0.53%)
Oct 26, 2021 13.10 13.17 3,632,478 -0.12(-0.90%)
Oct 25, 2021 13.20 13.45 12.92 13.29 4,594,681 +0.28(+2.14%)
Oct 22, 2021 13.23 13.69 12.94 13.01 6,372,903 +0.14(+1.08%)
Oct 21, 2021 12.62 12.97 12.57 12.87 3,034,107 +0.12(+0.93%)
Oct 20, 2021 12.57 12.94 12.41 12.75 4,327,599 +0.36(+2.88%)
Oct 19, 2021 12.75 12.75 12.26 12.40 3,949,875 +0.38(+3.14%)
Oct 18, 2021 12.17 12.27 12.01 12.02 2,756,812 -0.15(-1.22%)
Oct 15, 2021 12.27 12.46 12.09 12.17 4,162,758 -0.34(-2.70%)
Oct 14, 2021 12.46 12.54 12.22 12.50 4,801,909 +0.39(+3.19%)
Oct 13, 2021 11.52 12.40 11.52 12.12 6,167,592 +0.73(+6.45%)
Oct 12, 2021 11.12 11.52 11.03 11.38 3,751,279 +0.25(+2.23%)
Oct 11, 2021 11.25 11.47 11.12 11.13 1,879,612 -0.12(-1.06%)
Oct 08, 2021 11.49 11.68 11.23 11.25 3,906,530 +0.21(+1.89%)
Oct 07, 2021 10.92 11.35 10.86 11.05 3,447,780 +0.12(+1.09%)
Oct 06, 2021 10.62 10.94 10.46 10.93 3,967,110 +0.17(+1.57%)
Oct 05, 2021 10.80 10.80 10.37 10.76 5,536,757 -0.10(-0.91%)
Oct 04, 2021 11.22 11.24 10.81 10.86 5,461,974 -0.40(-3.53%)
Oct 01, 2021 11.43 11.43 11.12 11.25 3,155,602 +0.04(+0.35%)
Sep 30, 2021 11.11 11.49 11.05 11.21 4,678,201 +0.23(+2.08%)
Sep 29, 2021 11.45 11.49 10.94 10.99 5,775,861 -0.61(-5.22%)
Sep 28, 2021 11.66 11.70 11.38 11.59 4,122,251 -0.21(-1.77%)
Sep 27, 2021 11.76 12.14 11.69 11.80 2,598,429 +0.10(+0.85%)
Sep 24, 2021 11.74 12.01 11.64 11.70 3,062,814 -0.15(-1.26%)
Sep 23, 2021 12.06 12.11 11.77 11.85 3,897,963 -0.35(-2.85%)
Sep 22, 2021 12.19 12.64 12.19 12.20 4,598,845 +0.09(+0.74%)
Sep 21, 2021 11.98 12.47 11.94 12.11 4,168,908 +0.26(+2.18%)
Sep 20, 2021 11.93 11.99 11.66 11.85 4,216,016 -0.37(-3.01%)
Sep 17, 2021 11.88 12.22 11.77 12.22 7,546,649 +0.20(+1.65%)
Sep 16, 2021 12.26 12.27 11.72 12.02 6,290,237 -0.67(-5.32%)
Sep 15, 2021 12.70 12.84 12.49 12.69 2,736,772 -0.06(-0.47%)
Sep 14, 2021 12.65 12.81 12.34 12.75 3,945,075 +0.15(+1.18%)
Sep 13, 2021 12.03 12.80 11.83 12.60 4,025,670 +0.49(+4.01%)
Sep 10, 2021 12.34 12.47 12.08 12.12 2,530,705 -0.22(-1.77%)
Sep 09, 2021 12.58 12.66 12.25 12.34 2,940,364 -0.10(-0.80%)
Sep 08, 2021 12.62 12.71 12.30 12.44 2,970,428 -0.19(-1.49%)
Sep 07, 2021 12.85 13.00 12.49 12.62 3,380,718 -0.41(-3.12%)
Sep 03, 2021 12.98 13.56 12.98 13.03 4,997,420 +0.36(+2.82%)
Sep 02, 2021 12.70 12.76 12.53 12.67 2,495,807 -0.05(-0.39%)
Sep 01, 2021 12.88 12.96 12.63 12.72 3,074,076 -0.09(-0.70%)
Aug 31, 2021 12.68 12.98 12.54 12.81 3,168,894 +0.25(+1.97%)
Aug 30, 2021 12.85 12.94 12.49 12.56 2,750,309 -0.18(-1.40%)
Aug 27, 2021 12.06 12.86 11.98 12.74 3,631,955 +0.66(+5.51%)
Aug 26, 2021 12.06 12.35 11.94 12.08 2,566,926 -0.12(-0.98%)
Aug 25, 2021 12.37 12.37 12.04 12.20 2,543,812 -0.28(-2.26%)
Aug 24, 2021 12.56 12.60 12.25 12.48 2,966,301 +0.09(+0.72%)
Aug 23, 2021 12.23 12.52 12.06 12.39 4,116,728 +0.64(+5.49%)
Aug 20, 2021 11.50 12.00 11.44 11.74 7,940,840 +0.13(+1.11%)
Aug 19, 2021 11.85 11.95 11.47 11.62 5,022,558 -0.36(-2.98%)
Aug 18, 2021 11.97 12.14 11.65 11.97 6,177,412 +0.01(+0.08%)
Aug 17, 2021 12.36 12.40 11.75 11.96 5,147,998 -0.53(-4.21%)
Aug 16, 2021 12.75 12.75 12.28 12.49 3,733,870 -0.16(-1.25%)
Aug 13, 2021 12.64 12.87 12.55 12.65 3,050,346 +0.27(+2.16%)
Aug 12, 2021 12.72 12.74 12.23 12.38 3,323,205 -0.45(-3.48%)
Aug 11, 2021 12.65 12.99 12.61 12.83 3,405,045 +0.40(+3.19%)
Aug 10, 2021 12.40 12.63 12.26 12.43 2,836,341 +0.06(+0.48%)
Aug 09, 2021 12.61 12.82 12.31 12.37 4,633,417 -0.61(-4.66%)
Aug 06, 2021 12.73 13.09 12.61 12.97 3,146,648 -0.22(-1.65%)
Aug 05, 2021 13.05 13.43 12.87 13.19 2,880,071 +0.10(+0.76%)
Aug 04, 2021 13.85 13.98 13.08 13.09 3,611,064 -0.44(-3.23%)
Aug 03, 2021 13.40 13.57 13.31 13.53 2,388,663 +0.10(+0.74%)
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.