Stock Quote

First Majestic Silver (NY: AG )

11.65 USD -0.23 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.56 10.80 10.50 10.76 2,135,500 +0.20(+1.89%)
Nov 27, 2019 10.75 10.75 10.37 10.56 2,968,300 -0.26(-2.40%)
Nov 26, 2019 10.48 10.87 10.43 10.82 3,062,952 +0.41(+3.94%)
Nov 25, 2019 10.37 10.67 10.34 10.41 1,846,534 -0.10(-0.95%)
Nov 22, 2019 10.55 10.64 10.33 10.51 2,369,100 +0.00(+0.00%)
Nov 21, 2019 10.89 10.96 10.50 10.51 3,145,907 -0.45(-4.11%)
Nov 20, 2019 10.85 10.99 10.73 10.96 2,651,176 +0.13(+1.20%)
Nov 19, 2019 10.77 11.06 10.74 10.83 3,753,184 -0.01(-0.09%)
Nov 18, 2019 10.53 10.87 10.53 10.84 2,821,210 +0.24(+2.26%)
Nov 15, 2019 10.59 10.72 10.55 10.60 2,263,800 -0.16(-1.49%)
Nov 14, 2019 10.60 10.77 10.50 10.76 2,943,888 +0.26(+2.48%)
Nov 13, 2019 10.75 10.78 10.47 10.50 3,543,136 -0.09(-0.85%)
Nov 12, 2019 10.15 10.61 10.07 10.59 4,797,390 +0.36(+3.52%)
Nov 11, 2019 9.840 10.25 9.770 10.23 5,033,558 +0.43(+4.39%)
Nov 08, 2019 9.470 9.970 9.410 9.800 3,846,700 +0.11(+1.14%)
Nov 07, 2019 10.04 10.43 9.560 9.690 7,857,939 -0.49(-4.81%)
Nov 06, 2019 10.20 10.25 9.890 10.18 5,375,806 +0.04(+0.39%)
Nov 05, 2019 10.31 10.35 9.960 10.14 8,754,915 -0.51(-4.79%)
Nov 04, 2019 10.97 10.97 10.63 10.65 4,528,072 -0.34(-3.09%)
Nov 01, 2019 10.51 11.00 10.46 10.99 4,200,200 +0.32(+3.00%)
Oct 31, 2019 10.59 10.71 10.35 10.67 4,361,264 +0.30(+2.89%)
Oct 30, 2019 10.38 10.42 9.940 10.37 4,102,998 +0.06(+0.58%)
Oct 29, 2019 10.17 10.44 10.12 10.31 2,929,172 +0.00(+0.00%)
Oct 28, 2019 10.55 10.60 10.27 10.31 3,637,867 -0.44(-4.09%)
Oct 25, 2019 10.84 10.98 10.43 10.75 5,687,300 +0.30(+2.87%)
Oct 24, 2019 10.08 10.45 10.08 10.45 2,750,219 +0.41(+4.08%)
Oct 23, 2019 9.960 10.27 9.950 10.04 3,116,656 +0.15(+1.52%)
Oct 22, 2019 9.980 10.10 9.760 9.890 2,894,609 -0.07(-0.70%)
Oct 21, 2019 10.37 10.44 9.930 9.960 3,055,461 -0.28(-2.73%)
Oct 18, 2019 10.31 10.50 10.03 10.24 3,546,600 -0.13(-1.25%)
Oct 17, 2019 9.910 10.40 9.880 10.37 5,090,013 +0.42(+4.22%)
Oct 16, 2019 9.320 9.960 9.270 9.950 5,022,388 +0.76(+8.27%)
Oct 15, 2019 9.330 9.390 9.160 9.190 4,091,526 -0.25(-2.65%)
Oct 14, 2019 9.310 9.520 9.240 9.440 1,744,548 +0.22(+2.39%)
Oct 11, 2019 9.620 9.635 9.180 9.220 4,327,600 -0.53(-5.44%)
Oct 10, 2019 9.630 9.780 9.420 9.750 3,347,643 +0.08(+0.83%)
Oct 09, 2019 9.850 9.960 9.640 9.670 3,089,061 -0.19(-1.93%)
Oct 08, 2019 9.720 9.880 9.570 9.860 3,144,137 +0.34(+3.57%)
Oct 07, 2019 9.600 9.714 9.430 9.520 2,191,818 -0.14(-1.45%)
Oct 04, 2019 9.420 9.700 9.310 9.660 2,431,300 +0.19(+2.01%)
Oct 03, 2019 9.500 9.840 9.440 9.470 3,747,569 -0.11(-1.15%)
Oct 02, 2019 9.500 9.530 9.200 9.580 3,470,562 +0.37(+4.02%)
Oct 01, 2019 9.120 9.490 8.980 9.210 5,531,711 +0.12(+1.32%)
Sep 30, 2019 9.320 9.480 8.910 9.090 7,230,003 -0.54(-5.61%)
Sep 27, 2019 9.560 9.790 9.440 9.630 5,370,500 -0.27(-2.73%)
Sep 26, 2019 9.940 10.09 9.875 9.900 4,274,097 -0.10(-1.00%)
Sep 25, 2019 10.38 10.47 9.780 10.00 6,034,254 -0.53(-5.03%)
Sep 24, 2019 10.32 10.64 10.10 10.53 5,361,419 +0.03(+0.29%)
Sep 23, 2019 10.39 10.66 10.28 10.50 7,996,603 +0.41(+4.06%)
Sep 20, 2019 9.950 10.14 9.765 10.09 4,922,300 +0.12(+1.20%)
Sep 19, 2019 9.650 10.05 9.632 9.970 3,168,009 +0.34(+3.53%)
Sep 18, 2019 9.780 9.900 9.310 9.630 4,838,488 -0.17(-1.73%)
Sep 17, 2019 9.780 9.860 9.565 9.800 3,230,727 +0.13(+1.34%)
Sep 16, 2019 9.670 9.800 9.300 9.670 4,145,480 +0.36(+3.87%)
Sep 13, 2019 9.830 9.950 9.300 9.310 5,981,100 -0.47(-4.81%)
Sep 12, 2019 10.35 10.50 9.760 9.780 5,453,169 -0.18(-1.81%)
Sep 11, 2019 9.860 10.22 9.770 9.960 4,275,040 +0.19(+1.94%)
Sep 10, 2019 9.630 10.02 9.530 9.770 4,777,694 +0.04(+0.41%)
Sep 09, 2019 9.850 9.930 9.420 9.730 6,642,191 -0.14(-1.42%)
Sep 06, 2019 10.28 10.43 9.850 9.870 6,150,100 -0.41(-3.99%)
Sep 05, 2019 10.89 10.97 10.10 10.28 8,833,946 -1.04(-9.19%)
Sep 04, 2019 11.27 11.45 11.11 11.32 4,934,991 +0.04(+0.35%)
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.