Indicators

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.127	7.751	6.799	7.473	13,443,059	-0.75(-9.16%)
Feb 27, 2020	9.267	9.347	8.177	8.227	8,746,425	-0.93(-10.17%)
Feb 26, 2020	9.208	9.446	9.000	9.158	4,641,398	-0.10(-1.07%)
Feb 25, 2020	9.515	9.763	9.258	9.258	5,279,030	-0.47(-4.79%)
Feb 24, 2020	10.18	10.19	9.604	9.723	7,489,201	-0.15(-1.51%)
Feb 21, 2020	9.872	9.941	9.723	9.872	6,596,728	+0.24(+2.47%)
Feb 20, 2020	9.307	10.03	9.248	9.634	8,980,909	+0.40(+4.29%)
Feb 19, 2020	10.09	10.12	9.178	9.238	14,588,581	-0.80(-8.00%)
Feb 18, 2020	9.664	10.20	9.654	10.04	7,201,617	+0.53(+5.52%)
Feb 14, 2020	9.555	9.783	9.476	9.515	3,879,644	-0.03(-0.31%)
Feb 13, 2020	9.664	9.763	9.495	9.545	3,282,273	+0.03(+0.31%)
Feb 12, 2020	9.614	9.644	9.495	9.515	2,275,189	-0.15(-1.54%)
Feb 11, 2020	9.713	9.773	9.436	9.664	2,602,429	-0.07(-0.71%)
Feb 10, 2020	9.545	9.813	9.436	9.733	2,964,626	+0.25(+2.61%)
Feb 07, 2020	9.803	9.941	9.486	9.486	3,290,444	-0.33(-3.33%)
Feb 06, 2020	9.763	9.912	9.595	9.813	3,236,496	+0.16(+1.64%)
Feb 05, 2020	9.466	9.773	9.416	9.654	2,871,836	+0.22(+2.31%)
Feb 04, 2020	9.585	9.654	9.277	9.436	3,387,605	-0.27(-2.76%)

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.