Indicators

First Majestic Silver (NY: AG )

7.980 +0.040 (+0.50%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.16	17.67	17.15	17.63	2,930,741	+0.15(+0.85%)
May 27, 2021	17.34	17.55	16.77	17.48	4,046,124	+0.07(+0.40%)
May 26, 2021	17.68	18.02	17.34	17.41	4,005,487	-0.27(-1.51%)
May 25, 2021	17.38	17.81	16.98	17.68	4,567,309	+0.21(+1.19%)
May 24, 2021	17.41	17.73	17.34	17.47	2,698,354	+0.15(+0.86%)
May 21, 2021	17.85	17.91	17.13	17.32	4,326,168	-0.30(-1.69%)
May 20, 2021	17.22	17.94	17.04	17.62	4,890,277	+0.51(+2.95%)
May 19, 2021	16.87	17.65	16.75	17.11	6,023,902	-0.17(-0.98%)
May 18, 2021	17.15	17.38	16.69	17.28	4,801,283	+0.05(+0.29%)
May 17, 2021	16.16	17.43	16.00	17.23	9,241,898	+1.37(+8.62%)
May 14, 2021	15.65	15.97	15.58	15.86	3,467,000	+0.60(+3.93%)
May 13, 2021	15.54	15.66	15.05	15.27	3,898,514	-0.33(-2.10%)
May 12, 2021	16.27	16.52	15.48	15.59	4,374,092	-0.73(-4.49%)
May 11, 2021	15.11	16.34	15.03	16.33	4,481,419	+0.66(+4.24%)
May 10, 2021	16.73	16.84	15.63	15.66	6,933,929	-0.58(-3.60%)
May 07, 2021	15.95	16.43	15.71	16.25	5,744,467	+0.46(+2.89%)
May 06, 2021	14.96	16.14	14.89	15.79	8,714,999	+0.98(+6.63%)
May 05, 2021	14.89	15.11	14.70	14.81	4,037,914	-0.23(-1.52%)
May 04, 2021	15.85	15.91	14.95	15.04	6,186,477	-0.82(-5.19%)

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.