Indicators

First Majestic Silver (NY: AG )

7.480 +0.370 (+5.20%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.47	10.71	10.41	10.67	2,153,448	+0.20(+1.89%)
Nov 27, 2019	10.66	10.66	10.28	10.47	2,993,248	-0.26(-2.40%)
Nov 26, 2019	10.39	10.78	10.34	10.73	3,088,696	+0.41(+3.94%)
Nov 25, 2019	10.28	10.58	10.25	10.32	1,862,054	-0.10(-0.95%)
Nov 22, 2019	10.46	10.55	10.24	10.42	2,389,012	+0.00(+0.00%)
Nov 21, 2019	10.80	10.87	10.41	10.42	3,172,348	-0.45(-4.11%)
Nov 20, 2019	10.76	10.90	10.64	10.87	2,673,459	+0.13(+1.20%)
Nov 19, 2019	10.68	10.97	10.65	10.74	3,784,729	-0.01(-0.09%)
Nov 18, 2019	10.44	10.78	10.44	10.75	2,844,922	+0.24(+2.26%)
Nov 15, 2019	10.50	10.63	10.46	10.51	2,282,827	-0.16(-1.49%)
Nov 14, 2019	10.51	10.68	10.41	10.67	2,968,631	+0.26(+2.48%)
Nov 13, 2019	10.66	10.69	10.38	10.41	3,572,916	-0.09(-0.85%)
Nov 12, 2019	10.07	10.52	9.986	10.50	4,837,712	+0.36(+3.52%)
Nov 11, 2019	9.758	10.16	9.689	10.14	5,075,865	+0.43(+4.39%)
Nov 08, 2019	9.391	9.887	9.332	9.718	3,879,031	+0.11(+1.14%)
Nov 07, 2019	9.956	10.34	9.480	9.609	7,923,985	-0.49(-4.81%)
Nov 06, 2019	10.12	10.16	9.808	10.10	5,420,989	+0.04(+0.39%)
Nov 05, 2019	10.22	10.26	9.877	10.06	8,828,500	-0.51(-4.79%)
Nov 04, 2019	10.88	10.88	10.54	10.56	4,566,130	-0.34(-3.09%)

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.