First Majestic Silver (NY: AG )

12.20 USD +0.26 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.700 10.08 9.630 10.01 8,162,000 +0.70(+7.52%)
May 28, 2020 9.770 9.860 9.230 9.310 5,081,989 -0.16(-1.69%)
May 27, 2020 8.880 9.490 8.810 9.470 4,891,594 +0.30(+3.27%)
May 26, 2020 9.520 9.560 9.130 9.170 4,889,917 -0.21(-2.24%)
May 22, 2020 9.460 9.750 9.360 9.380 3,919,500 +0.00(+0.00%)
May 21, 2020 9.450 9.540 9.060 9.380 4,955,252 -0.33(-3.40%)
May 20, 2020 9.600 9.810 9.480 9.710 6,673,898 +0.29(+3.08%)
May 19, 2020 9.390 9.960 9.310 9.420 11,259,867 +0.16(+1.73%)
May 18, 2020 9.570 9.690 9.100 9.260 9,239,111 +0.42(+4.75%)
May 15, 2020 8.400 8.860 8.160 8.840 13,394,900 +0.94(+11.90%)
May 14, 2020 7.530 8.030 7.200 7.900 9,119,112 +0.25(+3.27%)
May 13, 2020 8.070 8.070 7.462 7.650 5,514,657 -0.26(-3.29%)
May 12, 2020 7.950 8.245 7.860 7.910 4,180,199 +0.11(+1.41%)
May 11, 2020 8.320 8.330 7.800 7.800 5,957,532 -0.48(-5.80%)
May 08, 2020 8.410 8.690 8.220 8.280 4,164,000 -0.09(-1.08%)
May 07, 2020 8.110 8.480 7.965 8.370 4,983,296 +0.43(+5.42%)
May 06, 2020 8.020 8.130 7.810 7.940 3,098,763 -0.23(-2.82%)
May 05, 2020 8.300 8.360 7.890 8.170 4,306,751 -0.04(-0.49%)
May 04, 2020 8.400 8.480 8.180 8.210 4,366,366 -0.11(-1.32%)
May 01, 2020 7.880 8.350 7.760 8.320 4,268,500 +0.25(+3.10%)
Apr 30, 2020 8.660 8.700 7.950 8.070 5,604,841 -0.56(-6.49%)
Apr 29, 2020 8.150 8.650 8.060 8.630 6,342,803 +0.52(+6.41%)
Apr 28, 2020 7.760 8.190 7.660 8.110 4,674,241 +0.34(+4.38%)
Apr 27, 2020 7.730 7.800 7.385 7.770 4,219,835 +0.07(+0.91%)
Apr 24, 2020 7.800 7.861 7.310 7.700 4,994,700 +0.07(+0.92%)
Apr 23, 2020 7.650 8.030 7.450 7.630 6,919,402 +0.23(+3.11%)
Apr 22, 2020 7.350 7.570 7.340 7.400 3,863,087 +0.26(+3.64%)
Apr 21, 2020 6.810 7.220 6.760 7.140 4,589,581 -0.04(-0.56%)
Apr 20, 2020 7.020 7.490 6.980 7.180 4,856,302 +0.21(+3.01%)
Apr 17, 2020 7.160 7.330 6.940 6.970 5,821,700 -0.38(-5.17%)
Apr 16, 2020 7.470 7.570 7.130 7.350 4,492,765 -0.04(-0.54%)
Apr 15, 2020 7.360 7.650 7.141 7.390 4,679,507 -0.26(-3.40%)
Apr 14, 2020 8.030 8.500 7.410 7.650 7,147,193 -0.02(-0.26%)
Apr 13, 2020 7.100 7.770 6.660 7.670 5,834,318 +0.60(+8.49%)
Apr 09, 2020 6.750 7.190 6.640 7.070 5,755,700 +0.67(+10.47%)
Apr 08, 2020 6.520 6.690 6.350 6.400 3,541,954 -0.09(-1.39%)
Apr 07, 2020 6.750 6.990 6.420 6.490 4,316,009 -0.05(-0.76%)
Apr 06, 2020 6.300 6.650 6.190 6.540 5,811,231 +0.49(+8.10%)
Apr 03, 2020 6.300 6.540 6.000 6.050 3,867,100 -0.25(-3.97%)
Apr 02, 2020 6.350 6.660 6.210 6.300 4,607,534 +0.19(+3.11%)
Apr 01, 2020 6.060 6.350 5.870 6.110 5,419,704 -0.08(-1.29%)
Mar 31, 2020 6.450 6.600 6.180 6.190 3,518,121 -0.20(-3.13%)
Mar 30, 2020 6.720 6.980 6.100 6.390 5,117,333 -0.43(-6.30%)
Mar 27, 2020 7.000 7.170 6.540 6.820 5,203,800 -0.42(-5.80%)
Mar 26, 2020 7.420 7.900 7.050 7.240 6,023,641 -0.17(-2.29%)
Mar 25, 2020 7.050 7.900 6.850 7.410 8,457,741 +0.18(+2.49%)
Mar 24, 2020 7.150 7.380 6.600 7.230 9,830,073 +1.23(+20.50%)
Mar 23, 2020 5.930 6.380 5.440 6.000 6,843,069 +0.49(+8.89%)
Mar 20, 2020 6.130 6.205 5.500 5.510 6,340,600 -0.11(-1.96%)
Mar 19, 2020 5.500 6.460 4.800 5.620 6,005,139 +0.22(+4.07%)
Mar 18, 2020 5.840 6.600 5.350 5.400 6,875,225 -0.89(-14.15%)
Mar 17, 2020 5.350 6.710 5.300 6.290 8,816,410 +0.80(+14.57%)
Mar 16, 2020 4.280 5.840 4.170 5.490 9,075,320 +0.49(+9.80%)
Mar 13, 2020 5.940 5.950 4.950 5.000 8,888,200 -0.64(-11.35%)
Mar 12, 2020 5.560 6.690 5.400 5.640 7,822,730 -0.93(-14.16%)
Mar 11, 2020 7.300 7.340 6.420 6.570 6,253,113 -0.81(-10.98%)
Mar 10, 2020 7.390 7.540 6.960 7.380 3,925,574 +0.27(+3.80%)
Mar 09, 2020 7.340 7.680 6.900 7.110 3,739,013 -0.81(-10.23%)
Mar 06, 2020 8.170 8.180 7.580 7.920 5,549,600 -0.24(-2.94%)
Mar 05, 2020 8.150 8.300 7.900 8.160 5,155,063 +0.08(+0.99%)
Mar 04, 2020 8.080 8.190 7.780 8.080 3,835,182 +0.00(+0.00%)
Mar 03, 2020 8.130 8.480 7.780 8.080 9,624,467 +0.17(+2.15%)
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.