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, 2018 4.800 4.840 4.590 4.800 2,337,400 -0.08(-1.64%)
Nov 29, 2018 4.960 4.990 4.870 4.880 1,752,702 -0.07(-1.41%)
Nov 28, 2018 4.800 4.990 4.660 4.950 3,842,578 +0.17(+3.56%)
Nov 27, 2018 4.930 4.940 4.720 4.780 3,397,995 -0.08(-1.65%)
Nov 26, 2018 5.130 5.160 4.860 4.860 3,731,588 -0.23(-4.52%)
Nov 23, 2018 5.370 5.450 5.030 5.090 3,016,900 -0.47(-8.45%)
Nov 21, 2018 5.560 5.560 5.560 0 +0.32(+6.11%)
Nov 20, 2018 5.260 5.320 5.075 5.240 2,305,827 -0.03(-0.57%)
Nov 19, 2018 5.340 5.450 5.240 5.270 1,889,434 -0.14(-2.59%)
Nov 16, 2018 5.450 5.480 5.330 5.410 1,727,900 +0.08(+1.50%)
Nov 15, 2018 5.230 5.460 5.230 5.330 2,478,160 +0.13(+2.50%)
Nov 14, 2018 4.880 5.260 4.880 5.200 3,930,630 +0.33(+6.78%)
Nov 13, 2018 5.100 5.170 4.750 4.870 5,989,049 -0.22(-4.32%)
Nov 12, 2018 5.320 5.330 5.080 5.090 3,081,863 -0.31(-5.74%)
Nov 09, 2018 5.430 5.530 5.330 5.400 2,589,300 -0.14(-2.53%)
Nov 08, 2018 5.490 5.630 5.460 5.540 2,025,270 +0.04(+0.73%)
Nov 07, 2018 5.750 5.760 5.470 5.500 3,011,856 -0.20(-3.51%)
Nov 06, 2018 5.840 5.910 5.700 5.700 1,579,845 -0.17(-2.90%)
Nov 05, 2018 5.930 6.000 5.780 5.870 1,869,240 -0.05(-0.84%)
Nov 02, 2018 5.770 5.930 5.700 5.920 2,108,000 +0.12(+2.07%)
Nov 01, 2018 5.720 5.860 5.670 5.800 2,829,646 +0.25(+4.50%)
Oct 31, 2018 5.580 5.590 5.420 5.550 3,175,354 -0.14(-2.46%)
Oct 30, 2018 5.600 5.810 5.560 5.690 2,138,708 +0.10(+1.79%)
Oct 29, 2018 5.680 5.780 5.550 5.590 2,034,107 -0.12(-2.10%)
Oct 26, 2018 5.740 5.920 5.600 5.710 2,867,300 +0.01(+0.18%)
Oct 25, 2018 6.090 6.170 5.680 5.700 4,130,247 -0.37(-6.10%)
Oct 24, 2018 6.190 6.280 6.065 6.070 2,089,350 -0.13(-2.10%)
Oct 23, 2018 6.410 6.500 6.130 6.200 2,413,091 -0.02(-0.32%)
Oct 22, 2018 6.190 6.265 6.030 6.220 1,772,191 -0.03(-0.48%)
Oct 19, 2018 6.380 6.430 6.140 6.250 2,164,100 -0.02(-0.32%)
Oct 18, 2018 6.200 6.390 6.105 6.270 2,451,364 +0.03(+0.48%)
Oct 17, 2018 6.270 6.360 6.150 6.240 1,924,209 -0.03(-0.48%)
Oct 16, 2018 6.380 6.450 6.130 6.270 2,727,204 -0.03(-0.48%)
Oct 15, 2018 6.250 6.490 6.240 6.300 3,552,784 +0.14(+2.27%)
Oct 12, 2018 6.170 6.215 5.880 6.160 3,790,700 -0.06(-0.96%)
Oct 11, 2018 5.830 6.285 5.700 6.220 5,198,182 +0.50(+8.74%)
Oct 10, 2018 5.670 5.760 5.530 5.720 1,978,619 +0.03(+0.53%)
Oct 09, 2018 5.670 5.810 5.610 5.690 1,931,517 -0.10(-1.73%)
Oct 08, 2018 5.550 5.790 5.440 5.790 2,065,872 +0.12(+2.12%)
Oct 05, 2018 5.750 5.820 5.630 5.670 1,148,400 -0.05(-0.87%)
Oct 04, 2018 5.760 5.840 5.630 5.720 1,939,879 +0.04(+0.70%)
Oct 03, 2018 5.850 5.910 5.650 5.680 2,047,707 -0.12(-2.07%)
Oct 02, 2018 5.780 5.970 5.750 5.800 2,974,621 +0.15(+2.65%)
Oct 01, 2018 5.600 5.770 5.600 5.650 1,612,595 -0.03(-0.53%)
Sep 28, 2018 5.570 5.770 5.540 5.680 2,381,100 +0.17(+3.09%)
Sep 27, 2018 5.510 5.590 5.370 5.510 2,402,963 -0.05(-0.90%)
Sep 26, 2018 5.610 5.730 5.500 5.560 2,867,148 -0.12(-2.11%)
Sep 25, 2018 5.650 5.790 5.640 5.680 2,143,527 +0.08(+1.43%)
Sep 24, 2018 5.700 5.880 5.590 5.600 2,223,522 -0.10(-1.75%)
Sep 21, 2018 5.580 5.750 5.490 5.700 4,366,900 -0.03(-0.52%)
Sep 20, 2018 5.960 5.970 5.620 5.730 3,409,223 -0.15(-2.55%)
Sep 19, 2018 5.780 5.950 5.730 5.880 3,124,419 +0.17(+2.98%)
Sep 18, 2018 5.700 5.790 5.650 5.710 2,072,267 +0.03(+0.53%)
Sep 17, 2018 5.510 5.710 5.440 5.680 2,862,473 +0.22(+4.03%)
Sep 14, 2018 5.550 5.590 5.440 5.460 1,802,300 -0.08(-1.44%)
Sep 13, 2018 5.730 5.760 5.470 5.540 2,712,153 -0.07(-1.25%)
Sep 12, 2018 5.300 5.685 5.180 5.610 3,180,551 +0.33(+6.25%)
Sep 11, 2018 5.240 5.340 5.050 5.280 3,146,684 -0.05(-0.94%)
Sep 10, 2018 5.470 5.520 5.322 5.330 2,049,089 -0.12(-2.20%)
Sep 07, 2018 5.200 5.530 5.150 5.450 3,126,100 +0.13(+2.44%)
Sep 06, 2018 5.320 5.415 5.270 5.320 2,561,447 +0.04(+0.76%)
Sep 05, 2018 5.360 5.380 5.220 5.280 1,928,038 -0.03(-0.56%)
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.