Skip to main content

First Majestic Silver (NY: AG )

7.040 +0.100 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.132 8.331 8.132 8.162 2,943,297 +0.03(+0.37%)
Jul 28, 2017 7.984 8.227 7.944 8.132 2,836,455 +0.22(+2.76%)
Jul 27, 2017 8.241 8.251 7.904 7.914 3,841,238 -0.24(-2.92%)
Jul 26, 2017 7.755 8.271 7.656 8.152 5,238,429 +0.34(+4.31%)
Jul 25, 2017 7.666 7.835 7.646 7.815 3,539,376 +0.20(+2.60%)
Jul 24, 2017 7.964 7.966 7.581 7.617 2,539,010 -0.32(-4.00%)
Jul 21, 2017 7.993 8.013 7.785 7.934 2,201,907 +0.06(+0.76%)
Jul 20, 2017 7.765 7.925 7.706 7.874 1,982,861 +0.07(+0.89%)
Jul 19, 2017 7.934 8.053 7.795 7.805 2,466,859 -0.13(-1.62%)
Jul 18, 2017 8.033 8.053 7.904 7.934 2,749,694 +0.06(+0.76%)
Jul 17, 2017 7.855 8.053 7.805 7.874 3,280,122 +0.18(+2.32%)
Jul 14, 2017 7.706 7.884 7.656 7.696 3,939,471 +0.22(+2.92%)
Jul 13, 2017 7.676 7.716 7.438 7.478 3,618,432 -0.19(-2.46%)
Jul 12, 2017 7.746 7.934 7.656 7.666 4,486,420 -0.07(-0.90%)
Jul 11, 2017 7.547 7.752 7.388 7.736 3,756,675 +0.17(+2.23%)
Jul 10, 2017 7.061 7.587 7.022 7.567 4,897,373 +0.44(+6.12%)
Jul 07, 2017 7.250 7.260 7.041 7.131 4,422,967 -0.19(-2.57%)
Jul 06, 2017 7.498 7.567 7.220 7.319 4,344,053 -0.17(-2.25%)
Jul 05, 2017 7.656 7.666 7.289 7.488 6,877,385 -0.13(-1.69%)
Jul 03, 2017 8.003 8.083 7.597 7.617 3,619,333 -0.62(-7.58%)
Jun 30, 2017 8.003 8.321 7.984 8.241 3,088,984 +0.17(+2.09%)
Jun 29, 2017 8.241 8.331 7.984 8.073 3,007,300 -0.33(-3.90%)
Jun 28, 2017 8.311 8.410 8.083 8.400 2,006,226 +0.19(+2.29%)
Jun 27, 2017 8.400 8.445 8.202 8.212 2,454,304 -0.09(-1.08%)
Jun 26, 2017 8.112 8.400 8.073 8.301 2,654,275 -0.02(-0.24%)
Jun 23, 2017 8.202 8.341 8.142 8.321 3,393,952 +0.23(+2.82%)
Jun 22, 2017 7.974 8.152 7.954 8.093 3,879,159 +0.27(+3.42%)
Jun 21, 2017 7.736 7.934 7.686 7.825 2,345,608 +0.13(+1.68%)
Jun 20, 2017 7.696 7.746 7.559 7.696 1,957,789 +0.04(+0.52%)
Jun 19, 2017 7.498 7.795 7.458 7.656 2,960,991 +0.05(+0.65%)
Jun 16, 2017 7.755 7.835 7.498 7.607 16,965,272 -0.10(-1.29%)
Jun 15, 2017 7.805 7.954 7.656 7.706 4,484,712 -0.18(-2.26%)
Jun 14, 2017 8.588 8.658 7.769 7.884 7,113,074 -0.49(-5.81%)
Jun 13, 2017 8.122 8.396 8.023 8.370 4,306,508 +0.24(+2.93%)
Jun 12, 2017 8.182 8.291 8.112 8.132 3,857,724 -0.11(-1.32%)
Jun 09, 2017 8.331 8.425 8.202 8.241 3,508,730 -0.27(-3.15%)
Jun 08, 2017 8.519 8.633 8.390 8.509 2,822,095 -0.14(-1.61%)
Jun 07, 2017 8.698 8.846 8.539 8.648 3,958,504 -0.22(-2.46%)
Jun 06, 2017 8.420 8.876 8.341 8.866 6,913,320 +0.71(+8.76%)
Jun 05, 2017 8.212 8.251 7.993 8.152 2,227,434 -0.01(-0.12%)
Jun 02, 2017 8.271 8.331 8.112 8.162 2,211,481 -0.01(-0.12%)
Jun 01, 2017 8.172 8.380 8.132 8.172 2,189,959 -0.13(-1.55%)
May 31, 2017 8.400 8.410 8.152 8.301 2,376,533 -0.09(-1.06%)
May 30, 2017 8.450 8.579 8.331 8.390 2,343,446 -0.25(-2.87%)
May 26, 2017 8.817 8.866 8.593 8.638 3,147,268 +0.02(+0.23%)
May 25, 2017 8.717 8.827 8.529 8.618 3,720,906 -0.20(-2.25%)
May 24, 2017 8.618 8.856 8.489 8.817 4,532,014 +0.18(+2.07%)
May 23, 2017 8.975 9.114 8.618 8.638 3,784,033 -0.37(-4.07%)
May 22, 2017 9.025 9.164 8.975 9.005 2,903,773 +0.16(+1.79%)
May 19, 2017 8.906 8.965 8.747 8.846 3,752,479 +0.15(+1.71%)
May 18, 2017 8.836 8.876 8.539 8.698 4,694,502 -0.45(-4.88%)
May 17, 2017 9.025 9.283 8.995 9.144 4,731,209 +0.27(+3.02%)
May 16, 2017 8.807 8.916 8.774 8.876 2,779,871 +0.13(+1.47%)
May 15, 2017 8.886 8.886 8.598 8.747 3,865,940 +0.11(+1.26%)
May 12, 2017 8.469 8.678 8.440 8.638 4,642,160 +0.35(+4.19%)
May 11, 2017 7.914 8.331 7.855 8.291 4,527,592 +0.48(+6.09%)
May 10, 2017 7.537 7.874 7.512 7.815 4,470,826 +0.44(+5.91%)
May 09, 2017 7.438 7.478 7.299 7.379 3,496,334 -0.14(-1.85%)
May 08, 2017 7.438 7.547 7.362 7.517 2,879,680 +0.10(+1.34%)
May 05, 2017 7.170 7.468 7.150 7.418 2,922,166 +0.32(+4.47%)
May 04, 2017 7.656 7.686 6.997 7.101 7,140,016 -0.67(-8.67%)
May 03, 2017 7.865 7.993 7.755 7.775 4,711,303 -0.12(-1.51%)
May 02, 2017 7.845 8.013 7.804 7.894 3,056,942 +0.01(+0.13%)
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.