First Majestic Silver (NY: AG )

13.64 USD +0.10 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.790 8.880 8.600 8.870 3,698,589 -0.01(-0.11%)
Nov 29, 2016 8.390 9.045 8.350 8.880 3,870,521 +0.26(+3.02%)
Nov 28, 2016 8.470 8.729 8.350 8.620 4,519,694 +0.32(+3.86%)
Nov 25, 2016 8.300 8.370 8.180 8.300 2,024,897 +0.10(+1.22%)
Nov 23, 2016 8.200 8.200 8.200 0 -0.74(-8.28%)
Nov 22, 2016 8.830 8.980 8.590 8.940 3,983,273 +0.20(+2.29%)
Nov 21, 2016 8.670 8.890 8.560 8.740 4,427,922 +0.23(+2.70%)
Nov 18, 2016 8.540 8.770 8.330 8.510 5,292,915 -0.19(-2.18%)
Nov 17, 2016 8.870 9.170 8.540 8.700 7,480,393 -0.10(-1.14%)
Nov 16, 2016 8.950 9.000 8.650 8.800 4,818,433 -0.21(-2.33%)
Nov 15, 2016 8.460 9.049 8.270 9.010 7,064,454 +0.65(+7.78%)
Nov 14, 2016 7.870 8.720 7.750 8.360 6,186,246 +0.34(+4.24%)
Nov 11, 2016 8.690 8.800 7.800 8.020 12,011,554 -0.80(-9.07%)
Nov 10, 2016 9.240 9.360 8.750 8.820 9,775,701 -0.56(-5.97%)
Nov 09, 2016 9.080 9.720 8.960 9.380 14,861,362 +1.24(+15.23%)
Nov 08, 2016 8.100 8.390 7.900 8.140 5,854,055 +0.08(+0.99%)
Nov 07, 2016 8.100 8.220 7.850 8.060 6,120,793 -0.36(-4.28%)
Nov 04, 2016 8.700 8.820 8.160 8.420 7,045,450 -0.28(-3.22%)
Nov 03, 2016 8.600 8.900 8.460 8.700 6,328,309 -0.04(-0.46%)
Nov 02, 2016 9.010 9.560 8.650 8.740 11,125,437 +0.12(+1.39%)
Nov 01, 2016 8.390 8.900 8.370 8.620 7,311,779 +0.57(+7.08%)
Oct 31, 2016 7.830 8.085 7.680 8.050 3,842,235 +0.27(+3.47%)
Oct 28, 2016 7.750 7.990 7.650 7.780 4,260,224 +0.03(+0.39%)
Oct 27, 2016 8.050 8.070 7.720 7.750 3,561,255 -0.24(-3.00%)
Oct 26, 2016 8.330 8.365 7.870 7.990 4,522,592 -0.31(-3.73%)
Oct 25, 2016 8.150 8.520 8.150 8.300 3,836,002 +0.28(+3.49%)
Oct 24, 2016 8.390 8.440 7.860 8.020 4,353,625 -0.22(-2.67%)
Oct 21, 2016 8.320 8.400 8.140 8.240 3,136,053 -0.12(-1.44%)
Oct 20, 2016 8.690 8.710 8.270 8.360 5,050,394 -0.15(-1.76%)
Oct 19, 2016 8.490 8.690 8.310 8.510 6,530,519 +0.28(+3.40%)
Oct 18, 2016 8.020 8.300 7.890 8.230 6,451,481 +0.38(+4.84%)
Oct 17, 2016 7.930 7.990 7.790 7.850 3,176,929 +0.00(+0.00%)
Oct 14, 2016 8.000 8.125 7.770 7.850 4,704,901 -0.17(-2.12%)
Oct 13, 2016 7.930 8.310 7.820 8.020 5,242,411 +0.12(+1.52%)
Oct 12, 2016 7.700 8.100 7.670 7.900 5,427,714 +0.14(+1.80%)
Oct 11, 2016 8.280 8.280 7.760 7.760 6,149,929 -0.44(-5.37%)
Oct 10, 2016 8.340 8.460 8.190 8.200 3,996,193 -0.03(-0.36%)
Oct 07, 2016 8.540 8.710 7.960 8.230 9,358,311 +0.09(+1.11%)
Oct 06, 2016 8.270 8.514 8.090 8.140 11,428,549 -0.51(-5.90%)
Oct 05, 2016 8.940 9.140 8.331 8.650 10,515,492 -0.29(-3.24%)
Oct 04, 2016 9.470 9.530 8.860 8.940 7,621,267 -1.03(-10.33%)
Oct 03, 2016 10.28 10.45 9.820 9.970 4,913,263 -0.33(-3.20%)
Sep 30, 2016 11.02 11.03 10.26 10.30 4,005,156 -0.18(-1.72%)
Sep 29, 2016 10.70 10.78 10.33 10.48 4,355,235 -0.32(-2.96%)
Sep 28, 2016 10.49 11.02 10.33 10.80 4,546,345 +0.32(+3.05%)
Sep 27, 2016 10.76 10.77 10.26 10.48 5,773,186 -0.36(-3.32%)
Sep 26, 2016 11.33 11.62 10.82 10.84 5,059,091 -0.41(-3.64%)
Sep 23, 2016 11.78 11.86 11.15 11.25 5,431,290 -0.71(-5.94%)
Sep 22, 2016 13.00 13.11 11.77 11.96 8,290,539 -0.70(-5.53%)
Sep 21, 2016 11.93 12.74 11.89 12.66 7,844,326 +1.08(+9.33%)
Sep 20, 2016 11.60 11.60 11.39 11.58 3,881,087 -0.01(-0.09%)
Sep 19, 2016 11.71 11.93 11.50 11.59 4,453,794 +0.26(+2.29%)
Sep 16, 2016 11.45 11.68 11.25 11.33 27,131,061 -0.33(-2.83%)
Sep 15, 2016 11.78 11.93 11.32 11.66 5,987,709 -0.15(-1.27%)
Sep 14, 2016 11.91 12.23 11.66 11.81 5,655,967 +0.00(+0.00%)
Sep 13, 2016 12.17 12.35 11.54 11.81 7,308,778 -0.47(-3.83%)
Sep 12, 2016 11.79 12.52 11.63 12.28 10,780,208 -0.03(-0.24%)
Sep 09, 2016 13.04 13.12 12.12 12.31 7,949,091 -1.06(-7.93%)
Sep 08, 2016 13.38 13.76 13.23 13.37 6,360,483 +0.02(+0.15%)
Sep 07, 2016 13.30 13.40 12.95 13.35 7,355,421 +0.03(+0.23%)
Sep 06, 2016 12.88 13.47 12.75 13.32 8,798,185 +0.95(+7.68%)
Sep 02, 2016 12.10 12.37 12.37 12.37 9,630,000 +0.58(+4.92%)
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.