First Majestic Silver (NY: AG )

13.20 USD -0.07 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.140 6.240 6.080 6.180 1,216,656 +0.10(+1.64%)
Feb 26, 2015 6.120 6.250 6.030 6.080 1,564,281 +0.08(+1.33%)
Feb 25, 2015 5.800 6.300 5.770 6.000 2,970,143 +0.28(+4.90%)
Feb 24, 2015 5.380 5.717 5.320 5.720 1,775,898 +0.32(+5.93%)
Feb 23, 2015 5.450 5.560 5.260 5.400 2,042,485 -0.17(-3.05%)
Feb 20, 2015 5.880 5.950 5.470 5.570 3,380,632 -0.29(-4.95%)
Feb 19, 2015 6.140 6.190 5.820 5.860 1,817,461 -0.26(-4.25%)
Feb 18, 2015 5.900 6.130 5.840 6.120 1,871,689 +0.19(+3.20%)
Feb 17, 2015 5.930 6.060 5.900 5.930 1,166,787 -0.15(-2.47%)
Feb 13, 2015 5.990 6.080 6.080 6.080 1,888,300 +0.17(+2.88%)
Feb 12, 2015 6.080 6.100 5.830 5.910 1,793,991 -0.07(-1.17%)
Feb 11, 2015 6.150 6.210 5.940 5.980 1,912,762 -0.20(-3.24%)
Feb 10, 2015 6.040 6.180 5.920 6.180 1,796,126 -0.01(-0.16%)
Feb 09, 2015 6.150 6.310 6.080 6.190 1,548,793 +0.13(+2.15%)
Feb 06, 2015 6.040 6.300 5.965 6.060 2,874,962 -0.26(-4.11%)
Feb 05, 2015 6.180 6.410 6.130 6.320 2,024,031 +0.07(+1.12%)
Feb 04, 2015 6.310 6.360 6.130 6.250 1,862,014 +0.05(+0.81%)
Feb 03, 2015 6.290 6.390 6.010 6.200 2,215,952 -0.14(-2.21%)
Feb 02, 2015 6.000 6.470 5.950 6.340 2,171,853 +0.15(+2.42%)
Jan 30, 2015 5.880 6.275 5.810 6.190 2,340,463 +0.33(+5.63%)
Jan 29, 2015 5.910 6.060 5.660 5.860 2,631,171 -0.22(-3.62%)
Jan 28, 2015 6.340 6.550 6.020 6.080 2,672,221 -0.50(-7.60%)
Jan 27, 2015 6.190 6.630 6.150 6.580 2,996,211 +0.41(+6.65%)
Jan 26, 2015 5.910 6.210 5.830 6.170 2,381,430 +0.23(+3.87%)
Jan 23, 2015 6.190 6.250 5.850 5.940 2,480,766 -0.35(-5.56%)
Jan 22, 2015 6.470 6.570 6.230 6.290 2,381,522 -0.12(-1.87%)
Jan 21, 2015 6.560 6.620 6.190 6.410 2,799,128 -0.02(-0.31%)
Jan 20, 2015 6.410 6.620 6.250 6.430 2,529,292 +0.19(+3.04%)
Jan 16, 2015 5.970 6.320 5.940 6.240 2,536,474 +0.33(+5.58%)
Jan 15, 2015 6.340 6.410 5.890 5.910 2,988,894 +0.01(+0.17%)
Jan 14, 2015 6.480 6.540 5.810 5.900 3,971,177 -0.62(-9.51%)
Jan 13, 2015 6.980 7.000 6.380 6.520 4,551,421 -0.26(-3.83%)
Jan 12, 2015 6.310 7.150 6.290 6.780 4,657,063 +0.54(+8.65%)
Jan 09, 2015 5.930 6.270 5.930 6.240 2,428,983 +0.33(+5.58%)
Jan 08, 2015 6.240 6.470 5.840 5.910 3,117,013 -0.28(-4.52%)
Jan 07, 2015 6.130 6.415 5.920 6.190 4,826,400 -0.17(-2.67%)
Jan 06, 2015 5.580 6.410 5.510 6.360 5,724,389 +0.82(+14.80%)
Jan 05, 2015 5.310 5.540 5.210 5.540 2,906,003 +0.32(+6.13%)
Jan 02, 2015 4.870 5.230 4.750 5.220 2,392,154 +0.20(+3.98%)
Dec 31, 2014 4.980 5.020 5.020 5.020 2,261,800 -0.03(-0.59%)
Dec 30, 2014 4.830 5.090 4.740 5.050 2,221,692 +0.36(+7.68%)
Dec 29, 2014 4.900 4.900 4.660 4.690 1,755,412 -0.19(-3.89%)
Dec 26, 2014 4.940 5.000 4.866 4.880 1,246,049 +0.11(+2.31%)
Dec 24, 2014 4.520 4.770 4.770 4.770 1,299,700 +0.21(+4.61%)
Dec 23, 2014 4.580 4.950 4.530 4.560 1,900,229 -0.05(-1.08%)
Dec 22, 2014 4.960 5.010 4.600 4.610 4,051,526 -0.51(-9.96%)
Dec 19, 2014 4.850 5.150 4.800 5.120 26,663,348 +0.24(+4.92%)
Dec 18, 2014 4.760 4.880 4.575 4.880 2,997,279 +0.23(+4.95%)
Dec 17, 2014 4.350 4.680 4.280 4.650 3,508,700 +0.33(+7.64%)
Dec 16, 2014 4.550 4.610 4.270 4.320 3,209,299 -0.07(-1.59%)
Dec 15, 2014 4.750 5.215 4.370 4.390 6,182,828 -0.41(-8.54%)
Dec 12, 2014 4.500 4.960 4.490 4.800 3,007,744 +0.25(+5.49%)
Dec 11, 2014 4.530 4.790 4.500 4.550 2,450,249 -0.06(-1.30%)
Dec 10, 2014 4.620 4.840 4.510 4.610 2,917,587 +0.03(+0.66%)
Dec 09, 2014 4.200 4.720 4.130 4.580 3,083,803 +0.54(+13.37%)
Dec 08, 2014 4.150 4.150 3.750 4.040 2,978,747 -0.04(-0.98%)
Dec 05, 2014 4.060 4.225 4.020 4.080 1,312,058 -0.08(-1.92%)
Dec 04, 2014 4.350 4.370 4.140 4.160 1,758,837 -0.13(-3.03%)
Dec 03, 2014 4.130 4.380 4.069 4.290 1,844,232 +0.26(+6.45%)
Dec 02, 2014 4.200 4.350 4.020 4.030 2,183,426 -0.28(-6.50%)
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.