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 (%)
Sep 28, 2018	5.521	5.719	5.491	5.630	2,402,304	+0.17(+3.09%)
Sep 27, 2018	5.461	5.541	5.323	5.461	2,424,362	-0.05(-0.90%)
Sep 26, 2018	5.560	5.679	5.451	5.511	2,892,681	-0.12(-2.11%)
Sep 25, 2018	5.600	5.739	5.590	5.630	2,162,616	+0.08(+1.43%)
Sep 24, 2018	5.650	5.828	5.541	5.551	2,243,323	-0.10(-1.75%)
Sep 21, 2018	5.531	5.699	5.442	5.650	4,405,789	-0.03(-0.52%)
Sep 20, 2018	5.907	5.917	5.570	5.679	3,439,583	-0.15(-2.55%)
Sep 19, 2018	5.729	5.897	5.679	5.828	3,152,243	+0.17(+2.98%)
Sep 18, 2018	5.650	5.739	5.600	5.660	2,090,721	+0.03(+0.53%)
Sep 17, 2018	5.461	5.660	5.392	5.630	2,887,964	+0.22(+4.03%)
Sep 14, 2018	5.501	5.541	5.392	5.412	1,818,350	-0.08(-1.44%)
Sep 13, 2018	5.679	5.709	5.422	5.491	2,736,305	-0.07(-1.25%)
Sep 12, 2018	5.253	5.635	5.134	5.560	3,208,875	+0.33(+6.25%)
Sep 11, 2018	5.194	5.293	5.005	5.233	3,174,706	-0.05(-0.94%)
Sep 10, 2018	5.422	5.471	5.275	5.283	2,067,337	-0.12(-2.20%)
Sep 07, 2018	5.154	5.481	5.105	5.402	3,153,939	+0.13(+2.44%)
Sep 06, 2018	5.273	5.367	5.223	5.273	2,584,257	+0.04(+0.76%)
Sep 05, 2018	5.313	5.333	5.174	5.233	1,945,208	-0.03(-0.57%)

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.