Indicators

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.54	18.89	17.14	17.96	30,961,686	+1.25(+7.47%)
Jan 28, 2021	18.41	19.12	15.26	16.71	54,022,812	+2.94(+21.38%)
Jan 27, 2021	13.77	14.16	13.55	13.77	9,022,584	-0.40(-2.80%)
Jan 26, 2021	13.97	14.31	13.79	14.16	7,046,890	+0.34(+2.44%)
Jan 25, 2021	14.02	14.78	13.73	13.83	21,798,144	-0.05(-0.36%)
Jan 22, 2021	12.89	13.93	12.66	13.88	18,324,320	+0.46(+3.40%)
Jan 21, 2021	13.55	13.70	13.18	13.42	10,242,425	-0.36(-2.59%)
Jan 20, 2021	12.82	13.82	12.78	13.78	25,241,028	+1.24(+9.88%)
Jan 19, 2021	11.94	12.55	11.78	12.54	12,277,676	+0.83(+7.11%)
Jan 15, 2021	12.26	12.27	11.71	11.71	15,675,143	-0.82(-6.57%)
Jan 14, 2021	12.20	12.56	12.07	12.53	8,885,970	+0.42(+3.44%)
Jan 13, 2021	12.56	12.64	12.05	12.11	5,645,740	-0.44(-3.48%)
Jan 12, 2021	12.46	12.58	12.10	12.55	7,287,405	+0.11(+0.88%)
Jan 11, 2021	12.61	12.81	12.40	12.44	5,477,353	-0.48(-3.68%)
Jan 08, 2021	13.48	13.48	12.62	12.92	11,239,838	-0.97(-6.99%)
Jan 07, 2021	13.99	14.21	13.68	13.89	5,722,890	-0.22(-1.55%)
Jan 06, 2021	14.03	14.11	13.54	14.11	7,631,791	-0.03(-0.21%)
Jan 05, 2021	14.16	14.16	13.69	14.14	8,252,368	+0.02(+0.14%)

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.