First Majestic Silver (NY: AG )

12.26 USD -0.34 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.870 6.130 5.846 6.080 3,651,600 +0.34(+5.92%)
May 30, 2019 5.530 5.770 5.490 5.740 2,471,389 +0.20(+3.61%)
May 29, 2019 5.620 5.640 5.510 5.540 2,153,326 -0.01(-0.18%)
May 28, 2019 5.600 5.660 5.480 5.550 3,257,565 -0.12(-2.12%)
May 24, 2019 5.570 5.700 5.480 5.670 2,156,300 +0.07(+1.25%)
May 23, 2019 5.610 5.770 5.530 5.600 2,765,483 +0.07(+1.27%)
May 22, 2019 5.810 5.833 5.525 5.530 2,681,516 -0.24(-4.16%)
May 21, 2019 5.750 5.805 5.650 5.770 2,392,635 -0.04(-0.69%)
May 20, 2019 5.830 5.870 5.790 5.810 1,093,679 -0.05(-0.85%)
May 17, 2019 5.750 5.890 5.700 5.860 2,521,000 +0.06(+1.03%)
May 16, 2019 5.900 5.910 5.740 5.800 2,253,907 -0.13(-2.19%)
May 15, 2019 5.990 6.050 5.910 5.930 1,774,691 +0.00(+0.00%)
May 14, 2019 6.050 6.050 5.820 5.930 1,932,007 -0.14(-2.31%)
May 13, 2019 5.990 6.070 5.890 6.070 3,356,089 +0.19(+3.23%)
May 10, 2019 5.960 5.970 5.850 5.880 2,861,700 -0.12(-2.00%)
May 09, 2019 5.920 6.060 5.830 6.000 3,527,026 +0.16(+2.74%)
May 08, 2019 6.040 6.120 5.820 5.840 2,413,569 -0.19(-3.15%)
May 07, 2019 5.880 6.047 5.740 6.030 2,765,421 +0.20(+3.43%)
May 06, 2019 5.770 5.880 5.734 5.830 1,326,683 +0.00(+0.00%)
May 03, 2019 5.850 5.940 5.790 5.830 2,379,300 +0.09(+1.57%)
May 02, 2019 5.900 5.920 5.650 5.740 3,876,289 -0.23(-3.85%)
May 01, 2019 6.100 6.240 5.900 5.970 3,306,775 -0.17(-2.77%)
Apr 30, 2019 6.100 6.180 6.065 6.140 1,815,904 +0.06(+0.99%)
Apr 29, 2019 6.260 6.260 6.025 6.080 2,357,253 -0.24(-3.80%)
Apr 26, 2019 6.050 6.350 6.050 6.320 4,134,700 +0.31(+5.16%)
Apr 25, 2019 6.030 6.120 5.940 6.010 2,994,695 +0.02(+0.33%)
Apr 24, 2019 5.960 6.080 5.880 5.990 2,935,150 +0.04(+0.67%)
Apr 23, 2019 5.810 6.015 5.780 5.950 2,662,148 +0.05(+0.85%)
Apr 22, 2019 6.040 6.130 5.880 5.900 2,470,786 -0.17(-2.80%)
Apr 18, 2019 6.080 6.180 6.010 6.070 2,111,200 +0.03(+0.50%)
Apr 17, 2019 6.120 6.210 6.000 6.040 2,679,170 -0.03(-0.49%)
Apr 16, 2019 6.230 6.230 6.040 6.070 2,873,705 -0.21(-3.34%)
Apr 15, 2019 6.190 6.330 6.117 6.280 2,160,425 +0.01(+0.16%)
Apr 12, 2019 6.350 6.400 6.250 6.270 1,639,300 -0.03(-0.48%)
Apr 11, 2019 6.350 6.440 6.240 6.300 2,597,308 -0.18(-2.78%)
Apr 10, 2019 6.580 6.640 6.480 6.480 1,729,902 -0.12(-1.82%)
Apr 09, 2019 6.570 6.640 6.540 6.600 1,383,982 +0.06(+0.92%)
Apr 08, 2019 6.590 6.660 6.500 6.540 2,087,343 +0.09(+1.40%)
Apr 05, 2019 6.530 6.530 6.410 6.450 1,349,400 -0.10(-1.53%)
Apr 04, 2019 6.230 6.550 6.163 6.550 2,597,089 +0.21(+3.31%)
Apr 03, 2019 6.350 6.415 6.260 6.340 2,541,367 +0.04(+0.63%)
Apr 02, 2019 6.230 6.380 6.220 6.300 1,999,229 -0.02(-0.32%)
Apr 01, 2019 6.600 6.610 6.240 6.320 3,910,552 -0.26(-3.95%)
Mar 29, 2019 6.730 6.770 6.560 6.580 3,103,100 -0.04(-0.60%)
Mar 28, 2019 6.680 6.680 6.470 6.620 4,406,694 -0.28(-4.06%)
Mar 27, 2019 7.130 7.150 6.850 6.900 3,280,932 -0.22(-3.09%)
Mar 26, 2019 7.090 7.150 7.000 7.120 2,378,653 -0.03(-0.42%)
Mar 25, 2019 6.950 7.190 6.890 7.150 3,815,559 +0.26(+3.77%)
Mar 22, 2019 6.900 7.010 6.850 6.890 2,871,500 -0.05(-0.72%)
Mar 21, 2019 6.900 7.070 6.750 6.940 3,848,351 +0.04(+0.58%)
Mar 20, 2019 6.750 6.960 6.570 6.900 3,970,293 +0.13(+1.92%)
Mar 19, 2019 6.790 6.800 6.635 6.770 2,576,255 +0.12(+1.80%)
Mar 18, 2019 6.710 6.790 6.540 6.650 3,479,234 -0.07(-1.04%)
Mar 15, 2019 6.680 6.840 6.580 6.720 5,493,100 +0.10(+1.51%)
Mar 14, 2019 6.660 6.820 6.600 6.620 3,441,542 -0.34(-4.89%)
Mar 13, 2019 6.880 7.020 6.845 6.960 3,529,935 +0.09(+1.31%)
Mar 12, 2019 6.700 6.890 6.690 6.870 2,819,833 +0.24(+3.62%)
Mar 11, 2019 6.750 6.830 6.530 6.630 3,311,220 -0.15(-2.21%)
Mar 08, 2019 6.710 6.790 6.570 6.780 3,673,000 +0.29(+4.47%)
Mar 07, 2019 6.280 6.500 6.240 6.490 2,468,346 +0.18(+2.85%)
Mar 06, 2019 6.450 6.530 6.270 6.310 3,789,614 -0.15(-2.32%)
Mar 05, 2019 6.400 6.470 6.270 6.460 2,891,304 +0.06(+0.94%)
Mar 04, 2019 6.320 6.400 6.120 6.400 3,664,680 +0.05(+0.79%)
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.