Skip to main content

First Majestic Silver (NY: AG )

5.880 +0.300 (+5.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.18 12.57 11.56 11.83 13,932,536 -0.35(-2.85%)
Nov 29, 2021 11.73 12.25 11.41 12.18 11,794,358 +0.36(+3.02%)
Nov 26, 2021 12.31 12.34 11.43 11.82 4,935,882 -0.60(-4.80%)
Nov 24, 2021 12.19 12.54 12.17 12.42 2,384,360 +0.12(+0.97%)
Nov 23, 2021 12.18 12.43 11.99 12.30 3,664,873 +0.28(+2.31%)
Nov 22, 2021 12.41 12.70 12.02 12.02 4,285,440 -0.76(-5.98%)
Nov 19, 2021 13.09 13.38 12.79 12.79 2,715,837 -0.40(-3.01%)
Nov 18, 2021 13.35 13.18 13.08 13.18 2,529,027 -0.29(-2.14%)
Nov 17, 2021 13.53 13.84 13.41 13.47 2,848,623 +0.10(+0.74%)
Nov 16, 2021 13.76 13.80 13.33 13.37 3,436,393 -0.32(-2.36%)
Nov 15, 2021 13.74 13.85 13.53 13.70 3,724,083 -0.05(-0.36%)
Nov 12, 2021 13.66 13.97 13.59 13.75 3,819,709 -0.05(-0.36%)
Nov 11, 2021 14.22 14.25 13.76 13.79 5,409,135 -0.04(-0.29%)
Nov 10, 2021 14.19 13.83 6,733,010 +0.16(+1.16%)
Nov 09, 2021 13.71 13.77 13.16 13.68 3,918,468 -0.05(-0.36%)
Nov 08, 2021 13.51 13.75 13.29 13.73 4,229,527 +0.41(+3.06%)
Nov 05, 2021 12.64 13.33 12.58 13.32 4,942,873 +0.73(+5.84%)
Nov 04, 2021 12.95 13.19 12.55 12.58 6,787,787 -0.06(-0.47%)
Nov 03, 2021 12.29 12.69 12.22 12.64 3,938,111 +0.09(+0.71%)
Nov 02, 2021 12.61 12.62 12.41 12.55 2,755,487 -0.26(-2.01%)
Nov 01, 2021 12.61 12.91 12.72 12.81 2,250,633 +0.24(+1.89%)
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%)
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.