Skip to main content

First Majestic Silver (NY: AG )

6.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.821 6.079 5.797 6.029 3,682,291 +0.34(+5.92%)
May 30, 2019 5.484 5.722 5.444 5.692 2,492,161 +0.20(+3.61%)
May 29, 2019 5.573 5.593 5.464 5.494 2,171,424 -0.01(-0.18%)
May 28, 2019 5.553 5.613 5.434 5.504 3,284,944 -0.12(-2.12%)
May 24, 2019 5.524 5.652 5.434 5.623 2,174,423 +0.07(+1.25%)
May 23, 2019 5.563 5.722 5.484 5.553 2,788,726 +0.07(+1.27%)
May 22, 2019 5.762 5.785 5.479 5.484 2,704,054 -0.24(-4.16%)
May 21, 2019 5.702 5.757 5.603 5.722 2,412,745 -0.04(-0.69%)
May 20, 2019 5.781 5.821 5.742 5.762 1,102,871 -0.05(-0.85%)
May 17, 2019 5.702 5.841 5.652 5.811 2,542,189 +0.06(+1.03%)
May 16, 2019 5.851 5.861 5.692 5.752 2,272,851 -0.13(-2.19%)
May 15, 2019 5.940 6.000 5.861 5.881 1,789,607 +0.00(+0.00%)
May 14, 2019 6.000 6.000 5.771 5.881 1,948,245 -0.14(-2.31%)
May 13, 2019 5.940 6.019 5.841 6.019 3,384,297 +0.19(+3.23%)
May 10, 2019 5.910 5.920 5.801 5.831 2,885,752 -0.12(-2.00%)
May 09, 2019 5.871 6.009 5.781 5.950 3,556,670 +0.16(+2.74%)
May 08, 2019 5.990 6.069 5.771 5.791 2,433,855 -0.19(-3.15%)
May 07, 2019 5.831 5.997 5.692 5.980 2,788,664 +0.20(+3.43%)
May 06, 2019 5.722 5.831 5.686 5.781 1,337,833 +0.00(+0.00%)
May 03, 2019 5.801 5.890 5.742 5.781 2,399,298 +0.09(+1.57%)
May 02, 2019 5.851 5.871 5.603 5.692 3,908,869 -0.23(-3.85%)
May 01, 2019 6.049 6.188 5.851 5.920 3,334,568 -0.17(-2.77%)
Apr 30, 2019 6.049 6.128 6.014 6.089 1,831,166 +0.06(+0.99%)
Apr 29, 2019 6.208 6.208 5.975 6.029 2,377,065 -0.24(-3.80%)
Apr 26, 2019 6.000 6.297 6.000 6.267 4,169,452 +0.31(+5.16%)
Apr 25, 2019 5.980 6.069 5.890 5.960 3,019,865 +0.02(+0.33%)
Apr 24, 2019 5.910 6.029 5.831 5.940 2,959,820 +0.04(+0.67%)
Apr 23, 2019 5.762 5.965 5.732 5.900 2,684,523 +0.05(+0.85%)
Apr 22, 2019 5.990 6.079 5.831 5.851 2,491,553 -0.17(-2.80%)
Apr 18, 2019 6.029 6.128 5.960 6.019 2,128,944 +0.03(+0.50%)
Apr 17, 2019 6.069 6.158 5.950 5.990 2,701,688 -0.03(-0.49%)
Apr 16, 2019 6.178 6.178 5.990 6.019 2,897,858 -0.21(-3.34%)
Apr 15, 2019 6.138 6.277 6.066 6.228 2,178,583 +0.01(+0.16%)
Apr 12, 2019 6.297 6.347 6.198 6.218 1,653,078 -0.03(-0.48%)
Apr 11, 2019 6.297 6.386 6.188 6.247 2,619,138 -0.18(-2.78%)
Apr 10, 2019 6.525 6.585 6.426 6.426 1,744,441 -0.12(-1.82%)
Apr 09, 2019 6.515 6.585 6.485 6.545 1,395,614 +0.06(+0.92%)
Apr 08, 2019 6.535 6.604 6.446 6.485 2,104,887 +0.09(+1.40%)
Apr 05, 2019 6.476 6.476 6.357 6.396 1,360,741 -0.10(-1.53%)
Apr 04, 2019 6.178 6.495 6.112 6.495 2,618,917 +0.21(+3.31%)
Apr 03, 2019 6.297 6.362 6.208 6.287 2,562,727 +0.04(+0.63%)
Apr 02, 2019 6.178 6.327 6.168 6.247 2,016,032 -0.02(-0.32%)
Apr 01, 2019 6.545 6.555 6.188 6.267 3,943,420 -0.26(-3.95%)
Mar 29, 2019 6.674 6.714 6.505 6.525 3,129,181 -0.04(-0.60%)
Mar 28, 2019 6.624 6.624 6.416 6.565 4,443,732 -0.28(-4.06%)
Mar 27, 2019 7.071 7.090 6.793 6.842 3,308,508 -0.22(-3.09%)
Mar 26, 2019 7.031 7.090 6.942 7.061 2,398,645 -0.03(-0.42%)
Mar 25, 2019 6.892 7.130 6.833 7.090 3,847,628 +0.26(+3.77%)
Mar 22, 2019 6.842 6.951 6.793 6.833 2,895,635 -0.05(-0.72%)
Mar 21, 2019 6.842 7.011 6.694 6.882 3,880,696 +0.04(+0.58%)
Mar 20, 2019 6.694 6.902 6.515 6.842 4,003,663 +0.13(+1.92%)
Mar 19, 2019 6.733 6.743 6.580 6.714 2,597,908 +0.12(+1.80%)
Mar 18, 2019 6.654 6.733 6.485 6.595 3,508,477 -0.07(-1.04%)
Mar 15, 2019 6.624 6.783 6.525 6.664 5,539,269 +0.10(+1.51%)
Mar 14, 2019 6.604 6.763 6.545 6.565 3,470,468 -0.34(-4.89%)
Mar 13, 2019 6.823 6.961 6.788 6.902 3,559,604 +0.09(+1.31%)
Mar 12, 2019 6.644 6.833 6.634 6.813 2,843,533 +0.24(+3.62%)
Mar 11, 2019 6.694 6.773 6.476 6.575 3,339,050 -0.15(-2.21%)
Mar 08, 2019 6.654 6.733 6.515 6.723 3,703,871 +0.29(+4.47%)
Mar 07, 2019 6.228 6.446 6.188 6.436 2,489,092 +0.18(+2.85%)
Mar 06, 2019 6.396 6.476 6.218 6.257 3,821,465 -0.15(-2.32%)
Mar 05, 2019 6.347 6.416 6.218 6.406 2,915,605 +0.06(+0.94%)
Mar 04, 2019 6.267 6.347 6.069 6.347 3,695,481 +0.05(+0.79%)
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.