First Majestic Silver (NY: AG )

11.79 USD -0.15 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.790 6.820 6.660 6.740 2,474,200 -0.04(-0.59%)
Feb 27, 2019 7.010 7.030 6.720 6.780 3,605,016 -0.25(-3.56%)
Feb 26, 2019 6.780 7.080 6.700 7.030 3,854,373 +0.11(+1.59%)
Feb 25, 2019 6.500 6.990 6.500 6.920 4,268,662 +0.34(+5.17%)
Feb 22, 2019 6.610 6.760 6.550 6.580 3,459,700 +0.03(+0.46%)
Feb 21, 2019 6.580 6.660 6.430 6.550 3,781,832 -0.11(-1.65%)
Feb 20, 2019 6.700 6.820 6.560 6.660 5,711,476 +0.05(+0.76%)
Feb 19, 2019 6.250 6.640 6.250 6.610 6,203,489 +0.42(+6.79%)
Feb 15, 2019 6.110 6.200 6.010 6.190 3,487,200 +0.14(+2.31%)
Feb 14, 2019 5.930 6.060 5.860 6.050 2,247,028 +0.13(+2.20%)
Feb 13, 2019 5.870 6.060 5.850 5.920 2,085,201 -0.01(-0.17%)
Feb 12, 2019 6.000 6.050 5.870 5.930 2,139,823 -0.06(-1.00%)
Feb 11, 2019 5.950 6.070 5.920 5.990 1,348,640 -0.04(-0.66%)
Feb 08, 2019 5.910 6.070 5.890 6.030 2,148,500 +0.17(+2.90%)
Feb 07, 2019 6.040 6.080 5.830 5.860 3,353,098 -0.18(-2.98%)
Feb 06, 2019 6.010 6.220 6.010 6.040 2,826,315 -0.07(-1.15%)
Feb 05, 2019 6.010 6.120 5.980 6.110 2,238,165 +0.06(+0.99%)
Feb 04, 2019 5.840 6.050 5.810 6.050 1,891,380 +0.05(+0.83%)
Feb 01, 2019 6.080 6.080 5.870 6.000 3,359,300 -0.12(-1.96%)
Jan 31, 2019 6.070 6.170 6.020 6.120 3,271,394 +0.13(+2.17%)
Jan 30, 2019 5.760 6.050 5.680 5.990 3,786,038 +0.18(+3.10%)
Jan 29, 2019 5.730 5.930 5.670 5.810 4,769,328 +0.20(+3.57%)
Jan 28, 2019 5.560 5.650 5.460 5.610 2,867,241 +0.06(+1.08%)
Jan 25, 2019 5.400 5.630 5.370 5.550 3,857,900 +0.29(+5.51%)
Jan 24, 2019 5.180 5.380 5.130 5.260 4,398,929 +0.09(+1.74%)
Jan 23, 2019 5.120 5.280 5.075 5.170 2,364,426 +0.01(+0.19%)
Jan 22, 2019 5.120 5.220 5.060 5.160 2,451,789 +0.01(+0.19%)
Jan 18, 2019 5.160 5.280 5.060 5.150 3,895,000 -0.10(-1.90%)
Jan 17, 2019 5.180 5.300 5.010 5.250 3,555,819 +0.00(+0.00%)
Jan 16, 2019 5.430 5.440 5.220 5.250 4,126,584 -0.13(-2.42%)
Jan 15, 2019 5.900 5.900 5.330 5.380 7,112,127 -0.60(-10.03%)
Jan 14, 2019 6.020 6.060 5.910 5.980 1,612,905 +0.00(+0.00%)
Jan 11, 2019 6.100 6.115 5.930 5.980 1,963,200 -0.08(-1.32%)
Jan 10, 2019 6.160 6.240 6.040 6.060 1,707,034 -0.15(-2.42%)
Jan 09, 2019 6.130 6.280 6.090 6.210 1,736,971 +0.08(+1.31%)
Jan 08, 2019 5.980 6.180 5.830 6.130 2,930,703 +0.07(+1.16%)
Jan 07, 2019 6.330 6.330 6.010 6.060 3,449,774 -0.15(-2.42%)
Jan 04, 2019 6.190 6.370 6.060 6.210 4,333,200 -0.09(-1.43%)
Jan 03, 2019 6.100 6.330 6.030 6.300 3,904,842 +0.28(+4.65%)
Jan 02, 2019 5.880 6.080 5.830 6.020 2,614,517 +0.13(+2.21%)
Dec 31, 2018 5.750 5.895 5.620 5.890 2,358,300 +0.14(+2.43%)
Dec 28, 2018 5.850 5.920 5.710 5.750 3,271,300 -0.22(-3.69%)
Dec 27, 2018 5.930 6.050 5.780 5.970 3,589,446 +0.10(+1.70%)
Dec 26, 2018 5.830 6.080 5.700 5.870 3,908,798 +0.11(+1.91%)
Dec 24, 2018 5.640 5.830 5.600 5.760 1,839,000 +0.21(+3.78%)
Dec 21, 2018 5.540 5.720 5.470 5.550 5,281,600 -0.03(-0.54%)
Dec 20, 2018 5.460 5.630 5.335 5.580 3,502,741 +0.38(+7.31%)
Dec 19, 2018 5.730 5.910 5.200 5.200 4,949,299 -0.51(-8.93%)
Dec 18, 2018 5.440 5.730 5.300 5.710 3,788,074 +0.26(+4.77%)
Dec 17, 2018 5.170 5.500 5.150 5.450 3,634,734 +0.30(+5.83%)
Dec 14, 2018 5.110 5.250 4.990 5.150 2,051,100 -0.13(-2.46%)
Dec 13, 2018 5.250 5.400 5.190 5.280 2,005,443 -0.03(-0.56%)
Dec 12, 2018 5.140 5.330 5.130 5.310 2,296,622 +0.20(+3.91%)
Dec 11, 2018 5.230 5.350 5.090 5.110 2,041,242 -0.02(-0.39%)
Dec 10, 2018 5.040 5.230 5.000 5.130 2,429,950 -0.01(-0.19%)
Dec 07, 2018 4.980 5.170 4.935 5.140 2,301,600 +0.23(+4.68%)
Dec 06, 2018 4.930 4.990 4.850 4.910 1,608,177 -0.03(-0.61%)
Dec 04, 2018 4.990 5.140 4.930 4.940 2,565,200 +0.03(+0.61%)
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.