First Majestic Silver (NY: AG )

6.730 -0.610 (-8.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 7.010 7.090 6.620 6.730 9,343,903 -0.61(-8.31%)
Sep 22, 2022 7.680 7.812 7.310 7.340 5,933,301 -0.27(-3.55%)
Sep 21, 2022 7.650 7.898 7.430 7.610 8,972,489 +0.05(+0.66%)
Sep 20, 2022 7.740 7.740 7.460 7.560 8,615,184 -0.33(-4.18%)
Sep 19, 2022 7.580 7.900 7.460 7.890 5,652,660 +0.22(+2.87%)
Sep 16, 2022 7.520 7.890 7.405 7.670 9,218,473 -0.04(-0.52%)
Sep 15, 2022 7.820 8.045 7.593 7.710 7,271,647 -0.21(-2.65%)
Sep 14, 2022 8.070 8.110 7.885 7.920 5,539,250 +0.00(+0.00%)
Sep 13, 2022 8.070 8.275 7.910 7.920 6,731,452 -0.55(-6.49%)
Sep 12, 2022 8.380 8.695 8.330 8.470 8,107,535 +0.43(+5.35%)
Sep 09, 2022 7.960 8.050 7.790 8.040 5,009,583 +0.25(+3.21%)
Sep 08, 2022 7.540 7.800 7.510 7.790 6,007,837 +0.15(+1.96%)
Sep 07, 2022 7.140 7.645 7.040 7.640 6,214,044 +0.49(+6.85%)
Sep 06, 2022 7.400 7.550 7.150 7.150 5,963,794 -0.17(-2.32%)
Sep 02, 2022 7.240 7.470 7.070 7.320 5,569,803 +0.32(+4.57%)
Sep 01, 2022 7.150 7.165 6.940 7.000 5,993,652 -0.28(-3.85%)
Aug 31, 2022 7.270 7.460 7.190 7.280 4,234,230 -0.01(-0.14%)
Aug 30, 2022 7.530 7.580 7.260 7.290 4,707,876 -0.24(-3.19%)
Aug 29, 2022 7.470 7.785 7.435 7.530 3,483,963 -0.07(-0.92%)
Aug 26, 2022 8.020 8.099 7.513 7.600 5,473,430 -0.40(-5.00%)
Aug 25, 2022 8.090 8.160 7.930 8.000 3,012,519 +0.01(+0.13%)
Aug 24, 2022 7.660 8.000 7.560 7.990 4,278,694 +0.30(+3.90%)
Aug 23, 2022 7.360 7.850 7.360 7.690 6,384,605 +0.35(+4.77%)
Aug 22, 2022 7.260 7.405 7.190 7.340 4,615,070 -0.10(-1.34%)
Aug 19, 2022 7.590 7.630 7.420 7.440 4,113,435 -0.31(-4.00%)
Aug 18, 2022 7.760 7.890 7.700 7.750 4,406,261 +0.07(+0.91%)
Aug 17, 2022 8.000 8.000 7.630 7.680 5,615,329 -0.41(-5.07%)
Aug 16, 2022 8.050 8.175 7.970 8.090 3,309,269 -0.04(-0.49%)
Aug 15, 2022 8.010 8.180 7.850 8.130 5,146,855 -0.24(-2.87%)
Aug 12, 2022 8.230 8.470 8.160 8.370 6,725,403 +0.24(+2.95%)
Aug 11, 2022 8.470 8.570 8.120 8.130 5,549,680 -0.32(-3.79%)
Aug 10, 2022 8.480 8.610 8.280 8.450 4,516,935 +0.16(+1.93%)
Aug 09, 2022 8.440 8.480 8.080 8.290 3,514,502 -0.13(-1.54%)
Aug 08, 2022 8.280 8.520 8.250 8.420 6,094,914 +0.37(+4.60%)
Aug 05, 2022 7.690 8.050 7.500 8.050 6,166,165 +0.00(+0.00%)
Aug 04, 2022 7.500 8.250 7.415 8.050 7,629,013 +0.68(+9.23%)
Aug 03, 2022 7.580 7.600 7.250 7.370 6,690,289 -0.22(-2.90%)
Aug 02, 2022 7.680 7.890 7.560 7.590 5,112,195 -0.13(-1.68%)
Aug 01, 2022 7.710 7.770 7.510 7.720 4,405,886 +0.06(+0.78%)
Jul 29, 2022 7.540 7.720 7.300 7.660 5,671,819 +0.19(+2.54%)
Jul 28, 2022 7.460 7.540 7.155 7.470 8,205,393 +0.34(+4.77%)
Jul 27, 2022 6.690 7.150 6.650 7.130 7,500,366 +0.45(+6.74%)
Jul 26, 2022 6.550 6.745 6.508 6.680 5,014,113 +0.14(+2.14%)
Jul 25, 2022 6.630 6.670 6.310 6.540 8,030,933 -0.11(-1.65%)
Jul 22, 2022 6.800 7.230 6.630 6.650 7,985,856 -0.12(-1.77%)
Jul 21, 2022 7.020 7.020 6.660 6.770 11,095,474 -0.26(-3.70%)
Jul 20, 2022 7.210 7.380 7.013 7.030 4,213,725 -0.11(-1.54%)
Jul 19, 2022 7.120 7.280 7.050 7.140 5,665,126 +0.07(+0.99%)
Jul 18, 2022 7.090 7.260 7.050 7.070 3,906,612 +0.18(+2.61%)
Jul 15, 2022 7.020 7.077 6.640 6.890 5,944,495 +0.00(+0.00%)
Jul 14, 2022 6.680 6.900 6.470 6.890 9,962,490 -0.27(-3.77%)
Jul 13, 2022 6.690 7.340 6.690 7.160 8,213,205 +0.35(+5.14%)
Jul 12, 2022 6.850 7.020 6.640 6.810 7,793,632 -0.10(-1.45%)
Jul 11, 2022 6.930 7.120 6.870 6.910 4,499,600 -0.16(-2.26%)
Jul 08, 2022 7.200 7.300 6.910 7.070 4,553,695 -0.07(-0.98%)
Jul 07, 2022 6.920 7.340 6.920 7.140 6,084,667 +0.29(+4.23%)
Jul 06, 2022 6.910 6.930 6.595 6.850 5,674,828 -0.01(-0.15%)
Jul 05, 2022 7.110 7.160 6.550 6.860 9,330,607 -0.57(-7.67%)
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.