Stock Quote

First Majestic Silver (NY: AG )

10.85 USD -0.20 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.27 12.66 11.64 11.92 13,831,955 -0.35(-2.85%)
Nov 29, 2021 11.82 12.34 11.49 12.27 11,709,213 +0.36(+3.02%)
Nov 26, 2021 12.40 12.43 11.51 11.91 4,900,249 -0.60(-4.80%)
Nov 24, 2021 12.28 12.63 12.26 12.51 2,367,147 +0.12(+0.97%)
Nov 23, 2021 12.27 12.52 12.08 12.39 3,638,416 +0.28(+2.31%)
Nov 22, 2021 12.50 12.79 12.11 12.11 4,254,503 -0.77(-5.98%)
Nov 19, 2021 13.19 13.47 12.88 12.88 2,696,231 -0.40(-3.01%)
Nov 18, 2021 13.45 13.29 13.18 13.28 2,510,770 -0.29(-2.14%)
Nov 17, 2021 13.63 13.94 13.51 13.57 2,828,059 +0.10(+0.74%)
Nov 16, 2021 13.86 13.90 13.43 13.47 3,411,586 -0.33(-2.39%)
Nov 15, 2021 13.84 13.96 13.63 13.80 3,695,886 -0.05(-0.36%)
Nov 12, 2021 13.76 14.08 13.69 13.85 3,790,788 -0.05(-0.36%)
Nov 11, 2021 14.33 14.33 13.86 13.90 5,368,179 -0.04(-0.29%)
Nov 10, 2021 14.30 13.94 6,682,030 +0.16(+1.16%)
Nov 09, 2021 13.81 13.87 13.26 13.78 3,888,799 -0.05(-0.36%)
Nov 08, 2021 13.61 13.85 13.39 13.83 4,197,503 +0.41(+3.06%)
Nov 05, 2021 12.74 13.43 12.68 13.42 4,905,447 +0.74(+5.84%)
Nov 04, 2021 13.05 13.29 12.65 12.68 6,736,392 -0.06(-0.47%)
Nov 03, 2021 12.38 12.79 12.31 12.74 3,908,293 +0.09(+0.71%)
Nov 02, 2021 12.71 12.72 12.50 12.65 2,734,624 -0.26(-2.01%)
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.