Indicators

First Majestic Silver (NY: AG )

7.290 -0.190 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.619	9.996	9.550	9.927	8,230,601	+0.69(+7.52%)
May 28, 2020	9.689	9.778	9.153	9.232	5,124,703	-0.16(-1.69%)
May 27, 2020	8.806	9.411	8.737	9.391	4,932,708	+0.30(+3.27%)
May 26, 2020	9.441	9.480	9.054	9.094	4,931,016	-0.21(-2.24%)
May 22, 2020	9.381	9.669	9.282	9.302	3,952,443	+0.00(+0.00%)
May 21, 2020	9.371	9.460	8.984	9.302	4,996,901	-0.33(-3.40%)
May 20, 2020	9.520	9.728	9.401	9.629	6,729,992	+0.29(+3.08%)
May 19, 2020	9.312	9.877	9.232	9.341	11,354,506	+0.16(+1.73%)
May 18, 2020	9.490	9.609	9.024	9.183	9,316,766	+0.42(+4.75%)
May 15, 2020	8.330	8.786	8.092	8.766	13,507,484	+0.93(+11.90%)
May 14, 2020	7.467	7.963	7.140	7.834	9,195,758	+0.25(+3.27%)
May 13, 2020	8.003	8.003	7.400	7.586	5,561,007	-0.26(-3.29%)
May 12, 2020	7.884	8.176	7.794	7.844	4,215,333	+0.11(+1.41%)
May 11, 2020	8.251	8.261	7.735	7.735	6,007,605	-0.48(-5.80%)
May 08, 2020	8.340	8.618	8.151	8.211	4,198,998	-0.09(-1.08%)
May 07, 2020	8.042	8.409	7.899	8.300	5,025,180	+0.43(+5.42%)
May 06, 2020	7.953	8.062	7.745	7.874	3,124,808	-0.23(-2.82%)
May 05, 2020	8.231	8.290	7.824	8.102	4,342,949	-0.04(-0.49%)
May 04, 2020	8.330	8.409	8.112	8.142	4,403,065	-0.11(-1.32%)

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.