Skip to main content

First Majestic Silver (NY: AG )

5.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.68 12.98 12.54 12.81 3,168,894 +0.25(+1.97%)
Aug 30, 2021 12.85 12.94 12.49 12.56 2,750,309 -0.18(-1.40%)
Aug 27, 2021 12.06 12.86 11.98 12.74 3,631,955 +0.66(+5.51%)
Aug 26, 2021 12.06 12.35 11.94 12.08 2,566,926 -0.12(-0.98%)
Aug 25, 2021 12.37 12.37 12.04 12.20 2,543,812 -0.28(-2.26%)
Aug 24, 2021 12.56 12.60 12.25 12.48 2,966,301 +0.09(+0.72%)
Aug 23, 2021 12.23 12.52 12.06 12.39 4,116,728 +0.64(+5.49%)
Aug 20, 2021 11.50 12.00 11.44 11.74 7,940,840 +0.13(+1.11%)
Aug 19, 2021 11.85 11.95 11.47 11.62 5,022,558 -0.36(-2.98%)
Aug 18, 2021 11.97 12.14 11.65 11.97 6,177,412 +0.01(+0.08%)
Aug 17, 2021 12.36 12.40 11.75 11.96 5,147,998 -0.53(-4.21%)
Aug 16, 2021 12.75 12.75 12.28 12.49 3,733,870 -0.16(-1.25%)
Aug 13, 2021 12.64 12.87 12.55 12.65 3,050,346 +0.27(+2.16%)
Aug 12, 2021 12.72 12.74 12.23 12.38 3,323,205 -0.45(-3.48%)
Aug 11, 2021 12.65 12.99 12.61 12.83 3,405,045 +0.40(+3.19%)
Aug 10, 2021 12.40 12.63 12.26 12.43 2,836,341 +0.06(+0.48%)
Aug 09, 2021 12.61 12.82 12.31 12.37 4,633,417 -0.61(-4.66%)
Aug 06, 2021 12.73 13.09 12.61 12.97 3,146,648 -0.22(-1.65%)
Aug 05, 2021 13.05 13.43 12.87 13.19 2,880,071 +0.10(+0.76%)
Aug 04, 2021 13.85 13.98 13.08 13.09 3,611,064 -0.44(-3.23%)
Aug 03, 2021 13.40 13.57 13.31 13.53 2,388,663 +0.10(+0.74%)
Aug 02, 2021 13.50 13.54 13.28 13.43 2,743,828 -0.17(-1.24%)
Jul 30, 2021 13.47 13.72 13.35 13.60 2,759,019 -0.02(-0.15%)
Jul 29, 2021 13.81 13.99 13.60 13.62 3,982,804 +0.34(+2.54%)
Jul 28, 2021 12.84 13.31 12.80 13.28 3,153,943 +0.44(+3.40%)
Jul 27, 2021 13.01 13.08 12.59 12.85 2,247,924 -0.17(-1.30%)
Jul 26, 2021 12.76 13.22 12.76 13.01 2,790,566 +0.29(+2.26%)
Jul 23, 2021 12.79 12.81 12.52 12.73 2,286,388 -0.13(-1.00%)
Jul 22, 2021 12.96 12.97 12.59 12.86 3,265,589 -0.13(-0.99%)
Jul 21, 2021 12.42 13.08 12.40 12.98 3,398,765 +0.56(+4.47%)
Jul 20, 2021 12.44 12.70 12.27 12.43 4,053,473 +0.05(+0.40%)
Jul 19, 2021 12.49 12.80 12.24 12.38 7,867,221 -0.49(-3.78%)
Jul 16, 2021 13.59 13.74 12.75 12.87 6,581,196 -0.96(-6.96%)
Jul 15, 2021 14.00 14.10 13.61 13.83 3,746,863 -0.14(-0.99%)
Jul 14, 2021 14.27 14.38 13.87 13.97 4,132,066 +0.07(+0.50%)
Jul 13, 2021 14.10 14.32 13.88 13.90 3,223,246 -0.11(-0.78%)
Jul 12, 2021 14.27 14.43 13.94 14.01 3,520,161 -0.48(-3.29%)
Jul 09, 2021 14.23 14.68 14.21 14.48 3,416,082 +0.24(+1.67%)
Jul 08, 2021 14.82 14.95 14.05 14.24 5,159,339 -0.64(-4.33%)
Jul 07, 2021 15.19 15.24 14.53 14.89 4,513,834 -0.29(-1.90%)
Jul 06, 2021 15.77 15.87 15.10 15.18 3,065,198 -0.35(-2.24%)
Jul 02, 2021 15.83 15.94 15.36 15.52 2,974,790 +0.03(+0.19%)
Jul 01, 2021 15.95 15.96 15.30 15.49 2,986,915 -0.19(-1.20%)
Jun 30, 2021 15.28 15.78 15.15 15.68 2,566,272 +0.42(+2.73%)
Jun 29, 2021 15.14 15.52 14.95 15.27 3,151,468 -0.16(-1.03%)
Jun 28, 2021 15.68 15.76 15.19 15.42 2,966,668 -0.21(-1.33%)
Jun 25, 2021 15.95 16.01 15.37 15.63 4,129,766 -0.13(-0.82%)
Jun 24, 2021 15.84 15.85 15.59 15.76 2,938,841 +0.15(+0.95%)
Jun 23, 2021 15.85 16.16 15.59 15.61 3,046,188 -0.06(-0.38%)
Jun 22, 2021 15.64 15.75 15.43 15.67 2,988,687 -0.18(-1.13%)
Jun 21, 2021 16.21 16.22 15.53 15.85 4,247,123 -0.20(-1.24%)
Jun 18, 2021 16.36 16.62 16.00 16.05 12,728,543 -0.22(-1.34%)
Jun 17, 2021 16.85 17.26 16.03 16.27 12,624,357 -1.39(-7.86%)
Jun 16, 2021 17.95 18.33 17.62 17.66 5,146,218 -0.24(-1.33%)
Jun 15, 2021 18.07 18.18 17.60 17.89 3,562,665 -0.19(-1.04%)
Jun 14, 2021 17.35 18.36 17.22 18.08 5,044,527 +0.35(+1.96%)
Jun 11, 2021 18.14 18.26 17.63 17.74 4,100,510 -0.47(-2.56%)
Jun 10, 2021 17.38 18.22 17.32 18.20 5,290,994 +0.85(+4.92%)
Jun 09, 2021 17.27 17.59 17.20 17.35 2,874,444 +0.20(+1.16%)
Jun 08, 2021 17.39 17.60 17.13 17.15 3,203,955 -0.39(-2.21%)
Jun 07, 2021 17.43 17.61 17.15 17.54 3,237,760 +0.10(+0.57%)
Jun 04, 2021 17.75 17.76 17.38 17.44 3,347,232 +0.06(+0.34%)
Jun 03, 2021 17.85 17.89 17.34 17.38 5,320,159 -1.07(-5.81%)
Jun 02, 2021 18.31 18.52 17.94 18.45 4,122,265 +0.20(+1.09%)
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.