Stock Quote

First Majestic Silver (NY: AG )

11.45 USD +0.07 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.190 7.820 6.860 7.540 13,324,400 -0.76(-9.16%)
Feb 27, 2020 9.350 9.430 8.250 8.300 8,669,222 -0.94(-10.17%)
Feb 26, 2020 9.290 9.530 9.080 9.240 4,600,430 -0.10(-1.07%)
Feb 25, 2020 9.600 9.850 9.340 9.340 5,232,433 -0.47(-4.79%)
Feb 24, 2020 10.27 10.28 9.690 9.810 7,423,096 -0.15(-1.51%)
Feb 21, 2020 9.960 10.03 9.810 9.960 6,538,500 +0.24(+2.47%)
Feb 20, 2020 9.390 10.12 9.330 9.720 8,901,636 +0.40(+4.29%)
Feb 19, 2020 10.18 10.21 9.260 9.320 14,459,811 -0.81(-8.00%)
Feb 18, 2020 9.750 10.29 9.740 10.13 7,138,050 +0.53(+5.52%)
Feb 14, 2020 9.640 9.870 9.560 9.600 3,845,400 -0.03(-0.31%)
Feb 13, 2020 9.750 9.850 9.580 9.630 3,253,301 +0.03(+0.31%)
Feb 12, 2020 9.700 9.730 9.580 9.600 2,255,107 -0.15(-1.54%)
Feb 11, 2020 9.800 9.860 9.520 9.750 2,579,458 -0.07(-0.71%)
Feb 10, 2020 9.630 9.900 9.520 9.820 2,938,458 +0.25(+2.61%)
Feb 07, 2020 9.890 10.03 9.570 9.570 3,261,400 -0.33(-3.33%)
Feb 06, 2020 9.850 10.00 9.680 9.900 3,207,928 +0.16(+1.64%)
Feb 05, 2020 9.550 9.860 9.500 9.740 2,846,487 +0.22(+2.31%)
Feb 04, 2020 9.670 9.740 9.360 9.520 3,357,704 -0.27(-2.76%)
Feb 03, 2020 9.980 10.02 9.630 9.790 3,149,277 -0.28(-2.78%)
Jan 31, 2020 10.00 10.18 9.970 10.07 3,058,700 +0.07(+0.70%)
Jan 30, 2020 10.21 10.28 9.930 10.00 3,418,149 -0.08(-0.79%)
Jan 29, 2020 9.960 10.14 9.770 10.08 3,537,817 +0.16(+1.61%)
Jan 28, 2020 10.04 10.16 9.810 9.920 4,738,474 -0.23(-2.27%)
Jan 27, 2020 10.79 10.88 10.10 10.15 5,145,302 -0.43(-4.06%)
Jan 24, 2020 10.24 10.63 10.20 10.58 3,924,100 +0.39(+3.83%)
Jan 23, 2020 10.20 10.59 10.15 10.19 3,149,810 -0.14(-1.36%)
Jan 22, 2020 10.38 10.63 10.28 10.33 3,205,852 -0.13(-1.24%)
Jan 21, 2020 10.37 10.52 9.810 10.46 6,482,031 -0.07(-0.66%)
Jan 17, 2020 11.12 11.12 10.41 10.53 6,290,000 -0.52(-4.71%)
Jan 16, 2020 11.01 11.17 10.85 11.05 2,876,248 -0.01(-0.09%)
Jan 15, 2020 11.04 11.16 10.70 11.06 4,337,012 +0.23(+2.12%)
Jan 14, 2020 10.53 10.87 10.51 10.83 4,057,475 +0.20(+1.88%)
Jan 13, 2020 10.92 10.95 10.53 10.63 4,292,132 -0.38(-3.45%)
Jan 10, 2020 11.01 11.22 10.97 11.01 4,740,200 +0.16(+1.47%)
Jan 09, 2020 10.96 11.18 10.84 10.85 4,694,599 -0.33(-2.95%)
Jan 08, 2020 11.77 11.77 11.08 11.18 6,945,298 -0.77(-6.44%)
Jan 07, 2020 11.65 12.00 11.58 11.95 3,732,218 +0.30(+2.58%)
Jan 06, 2020 12.26 12.26 11.54 11.65 6,245,347 -0.32(-2.67%)
Jan 03, 2020 12.45 12.48 11.91 11.97 4,014,700 -0.25(-2.05%)
Jan 02, 2020 12.42 12.55 12.14 12.22 3,648,834 -0.04(-0.33%)
Dec 31, 2019 12.54 12.69 12.25 12.26 4,659,900 -0.15(-1.21%)
Dec 30, 2019 11.98 12.60 11.98 12.41 5,642,181 +0.52(+4.37%)
Dec 27, 2019 12.04 12.19 11.86 11.89 5,446,900 -0.27(-2.22%)
Dec 26, 2019 12.16 12.53 11.90 12.16 5,946,610 +0.20(+1.67%)
Dec 24, 2019 11.32 11.98 11.30 11.96 4,323,100 +0.73(+6.50%)
Dec 23, 2019 10.54 11.23 10.49 11.23 6,785,664 +0.87(+8.40%)
Dec 20, 2019 10.85 10.85 10.35 10.36 5,684,900 -0.44(-4.07%)
Dec 19, 2019 10.74 10.96 10.68 10.80 3,855,420 -0.07(-0.64%)
Dec 18, 2019 10.95 11.02 10.53 10.87 7,191,670 -0.27(-2.42%)
Dec 17, 2019 11.15 11.38 11.12 11.14 2,819,191 +0.00(+0.00%)
Dec 16, 2019 11.29 11.49 11.10 11.14 4,937,612 -0.09(-0.80%)
Dec 13, 2019 10.65 11.23 10.65 11.23 6,247,400 +0.54(+5.05%)
Dec 12, 2019 10.94 11.06 10.55 10.69 5,806,300 -0.02(-0.19%)
Dec 11, 2019 10.58 10.82 10.46 10.71 5,357,277 +0.12(+1.13%)
Dec 10, 2019 10.56 10.60 10.45 10.59 2,304,945 +0.18(+1.73%)
Dec 09, 2019 10.64 10.66 10.37 10.41 3,094,497 -0.06(-0.57%)
Dec 06, 2019 10.89 10.90 10.47 10.47 6,576,600 -0.76(-6.77%)
Dec 05, 2019 11.05 11.46 10.98 11.23 3,475,175 +0.20(+1.81%)
Dec 04, 2019 11.19 11.24 10.90 11.03 3,816,166 -0.23(-2.04%)
Dec 03, 2019 11.16 11.38 11.07 11.26 5,371,009 +0.35(+3.21%)
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.