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 (%)
May 31, 2017 8.399 8.409 8.151 8.300 2,376,719 -0.09(-1.06%)
May 30, 2017 8.449 8.578 8.330 8.389 2,343,630 -0.25(-2.87%)
May 26, 2017 8.816 8.865 8.592 8.637 3,147,515 +0.02(+0.23%)
May 25, 2017 8.717 8.826 8.528 8.618 3,721,198 -0.20(-2.25%)
May 24, 2017 8.618 8.856 8.489 8.816 4,532,369 +0.18(+2.07%)
May 23, 2017 8.975 9.113 8.618 8.637 3,784,330 -0.37(-4.07%)
May 22, 2017 9.024 9.163 8.975 9.004 2,904,000 +0.16(+1.79%)
May 19, 2017 8.905 8.965 8.746 8.846 3,752,773 +0.15(+1.71%)
May 18, 2017 8.836 8.875 8.538 8.697 4,694,870 -0.45(-4.88%)
May 17, 2017 9.024 9.282 8.995 9.143 4,731,580 +0.27(+3.02%)
May 16, 2017 8.806 8.915 8.773 8.875 2,780,088 +0.13(+1.47%)
May 15, 2017 8.885 8.885 8.598 8.746 3,866,243 +0.11(+1.26%)
May 12, 2017 8.469 8.677 8.439 8.637 4,642,524 +0.35(+4.19%)
May 11, 2017 7.913 8.330 7.854 8.290 4,527,947 +0.48(+6.09%)
May 10, 2017 7.537 7.874 7.512 7.814 4,471,177 +0.44(+5.91%)
May 09, 2017 7.437 7.477 7.299 7.378 3,496,608 -0.14(-1.85%)
May 08, 2017 7.437 7.547 7.361 7.517 2,879,905 +0.10(+1.34%)
May 05, 2017 7.170 7.467 7.150 7.418 2,922,395 +0.32(+4.47%)
May 04, 2017 7.656 7.685 6.996 7.100 7,140,576 -0.67(-8.67%)
May 03, 2017 7.864 7.993 7.755 7.775 4,711,672 -0.12(-1.51%)
May 02, 2017 7.844 8.013 7.803 7.894 3,057,182 +0.01(+0.13%)
May 01, 2017 7.963 8.132 7.780 7.884 3,262,049 -0.18(-2.21%)
Apr 28, 2017 8.102 8.151 7.894 8.062 3,882,233 +0.07(+0.87%)
Apr 27, 2017 8.211 8.211 7.933 7.993 4,156,060 -0.23(-2.77%)
Apr 26, 2017 7.953 8.310 7.894 8.221 4,658,519 +0.18(+2.22%)
Apr 25, 2017 8.320 8.370 7.864 8.042 5,990,030 -0.40(-4.70%)
Apr 24, 2017 8.508 8.598 8.409 8.439 4,294,621 -0.26(-2.96%)
Apr 21, 2017 8.717 8.841 8.618 8.697 3,044,333 -0.02(-0.23%)
Apr 20, 2017 8.647 8.746 8.508 8.717 3,477,696 +0.12(+1.38%)
Apr 19, 2017 8.984 9.014 8.499 8.598 4,578,335 -0.53(-5.76%)
Apr 18, 2017 9.064 9.153 8.856 9.123 4,684,963 -0.01(-0.11%)
Apr 17, 2017 9.312 9.371 9.064 9.133 4,278,896 -0.14(-1.50%)
Apr 13, 2017 9.272 9.505 9.222 9.272 7,100,920 +0.12(+1.30%)
Apr 12, 2017 9.084 9.183 8.925 9.153 3,624,434 +0.04(+0.44%)
Apr 11, 2017 8.697 9.222 8.652 9.113 5,674,028 +0.52(+6.00%)
Apr 10, 2017 8.558 8.652 8.311 8.598 3,437,143 -0.08(-0.91%)
Apr 07, 2017 8.826 8.994 8.568 8.677 4,696,198 +0.03(+0.34%)
Apr 06, 2017 8.538 8.727 8.518 8.647 2,793,010 +0.06(+0.69%)
Apr 05, 2017 8.429 8.707 8.350 8.588 5,104,004 +0.04(+0.46%)
Apr 04, 2017 8.499 8.568 8.365 8.548 3,450,213 +0.21(+2.50%)
Apr 03, 2017 8.032 8.360 7.983 8.340 3,222,678 +0.29(+3.57%)
Mar 31, 2017 7.854 8.161 7.794 8.052 3,194,530 +0.22(+2.78%)
Mar 30, 2017 7.824 7.968 7.765 7.834 2,452,383 -0.09(-1.13%)
Mar 29, 2017 7.854 8.003 7.790 7.923 2,568,610 +0.02(+0.25%)
Mar 28, 2017 8.042 8.122 7.765 7.904 3,151,238 -0.13(-1.60%)
Mar 27, 2017 8.003 8.072 7.785 8.032 3,053,435 +0.23(+2.92%)
Mar 24, 2017 7.894 7.933 7.715 7.804 2,150,657 -0.06(-0.76%)
Mar 23, 2017 7.874 7.963 7.676 7.864 3,068,577 +0.02(+0.25%)
Mar 22, 2017 7.963 8.052 7.775 7.844 3,590,552 -0.10(-1.25%)
Mar 21, 2017 7.963 8.151 7.783 7.943 4,595,848 +0.04(+0.50%)
Mar 20, 2017 7.834 7.933 7.720 7.904 2,543,811 +0.10(+1.27%)
Mar 17, 2017 7.923 8.052 7.695 7.804 4,245,205 -0.04(-0.51%)
Mar 16, 2017 8.142 8.201 7.715 7.844 4,441,667 -0.02(-0.25%)
Mar 15, 2017 7.269 7.904 7.190 7.864 5,853,444 +0.69(+9.68%)
Mar 14, 2017 7.566 7.675 7.110 7.170 5,932,515 -0.44(-5.74%)
Mar 13, 2017 7.785 7.824 7.437 7.606 8,560,000 -0.17(-2.17%)
Mar 10, 2017 7.626 7.851 7.512 7.775 4,483,737 +0.34(+4.53%)
Mar 09, 2017 7.527 7.715 7.428 7.437 3,118,304 -0.10(-1.32%)
Mar 08, 2017 7.537 7.715 7.477 7.537 3,439,728 -0.16(-2.06%)
Mar 07, 2017 7.675 7.904 7.537 7.695 3,963,600 -0.11(-1.40%)
Mar 06, 2017 8.092 8.122 7.666 7.804 4,237,642 -0.34(-4.14%)
Mar 03, 2017 8.201 8.290 7.735 8.142 9,092,453 -0.03(-0.36%)
Mar 02, 2017 8.786 8.950 8.151 8.171 6,399,884 -0.85(-9.45%)
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.