Stock Quote

First Majestic Silver (NY: AG )

13.11 USD +0.14 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.00 15.76 14.94 15.58 3,263,674 +0.68(+4.56%)
Mar 30, 2021 14.80 15.08 14.46 14.90 4,479,429 -0.47(-3.06%)
Mar 29, 2021 15.69 15.80 15.05 15.37 3,257,230 -0.46(-2.91%)
Mar 26, 2021 15.84 15.97 15.55 15.83 2,930,500 +0.09(+0.57%)
Mar 25, 2021 15.32 15.82 15.25 15.74 3,181,588 +0.21(+1.35%)
Mar 24, 2021 15.93 16.08 15.49 15.53 2,745,195 -0.32(-2.02%)
Mar 23, 2021 16.43 16.57 15.78 15.85 4,046,640 -0.88(-5.26%)
Mar 22, 2021 16.68 17.14 16.68 16.73 2,310,532 -0.13(-0.77%)
Mar 19, 2021 17.04 17.26 16.76 16.86 5,985,200 -0.14(-0.82%)
Mar 18, 2021 17.14 17.64 16.98 17.00 3,902,686 -0.55(-3.13%)
Mar 17, 2021 16.77 17.73 16.61 17.55 4,552,128 +0.64(+3.78%)
Mar 16, 2021 17.31 17.34 16.80 16.91 3,911,379 -0.38(-2.20%)
Mar 15, 2021 16.92 17.54 16.89 17.29 4,445,174 +0.47(+2.79%)
Mar 12, 2021 15.94 16.88 15.63 16.82 3,819,800 +0.35(+2.13%)
Mar 11, 2021 16.56 16.78 16.23 16.47 4,117,143 +0.11(+0.67%)
Mar 10, 2021 16.30 16.49 16.01 16.36 3,625,661 +0.16(+0.99%)
Mar 09, 2021 16.32 16.56 15.93 16.20 5,046,104 +0.80(+5.19%)
Mar 08, 2021 16.00 16.14 15.35 15.40 4,818,833 -0.55(-3.45%)
Mar 05, 2021 16.10 16.27 15.13 15.95 7,927,800 -0.12(-0.75%)
Mar 04, 2021 16.75 17.09 15.59 16.07 8,865,825 -0.75(-4.46%)
Mar 03, 2021 17.00 17.30 16.58 16.82 5,615,882 -0.69(-3.94%)
Mar 02, 2021 16.95 17.82 16.78 17.51 6,121,585 +0.70(+4.16%)
Mar 01, 2021 18.44 18.65 16.75 16.81 8,542,539 -1.20(-6.66%)
Feb 26, 2021 18.32 18.70 17.35 18.01 11,243,700 -0.94(-4.96%)
Feb 25, 2021 19.92 20.63 18.84 18.95 8,834,600 -1.16(-5.77%)
Feb 24, 2021 19.15 20.32 18.83 20.11 8,191,032 +0.78(+4.04%)
Feb 23, 2021 19.02 19.47 18.09 19.33 9,158,398 -0.31(-1.58%)
Feb 22, 2021 17.99 19.80 17.65 19.64 12,612,427 +2.15(+12.29%)
Feb 19, 2021 17.69 18.24 17.45 17.49 5,616,200 -0.03(-0.17%)
Feb 18, 2021 17.42 17.79 17.07 17.52 4,250,801 +0.10(+0.57%)
Feb 17, 2021 17.22 17.68 16.91 17.42 5,344,104 -0.09(-0.51%)
Feb 16, 2021 17.46 18.07 17.21 17.51 6,865,846 +0.10(+0.57%)
Feb 12, 2021 16.81 17.71 16.53 17.41 6,285,600 +0.45(+2.65%)
Feb 11, 2021 16.91 17.18 16.56 16.96 4,554,194 +0.04(+0.24%)
Feb 10, 2021 17.14 17.25 16.43 16.92 6,275,940 -0.24(-1.40%)
Feb 09, 2021 17.16 17.23 16.66 17.16 5,428,170 -0.03(-0.17%)
Feb 08, 2021 17.00 17.39 16.65 17.19 7,441,077 +0.69(+4.18%)
Feb 05, 2021 16.40 16.72 15.81 16.50 7,179,300 +0.39(+2.42%)
Feb 04, 2021 15.23 16.45 15.01 16.11 12,644,883 -0.27(-1.65%)
Feb 03, 2021 17.04 17.27 16.26 16.38 11,893,852 -0.38(-2.27%)
Feb 02, 2021 18.16 18.35 16.45 16.76 33,492,612 -5.36(-24.23%)
Feb 01, 2021 23.85 24.01 20.85 22.12 59,623,881 +4.00(+22.08%)
Jan 29, 2021 18.70 19.06 17.29 18.12 30,690,800 +1.26(+7.47%)
Jan 28, 2021 18.57 19.29 15.39 16.86 53,550,165 +2.97(+21.38%)
Jan 27, 2021 13.89 14.29 13.67 13.89 8,945,040 -0.40(-2.80%)
Jan 26, 2021 14.09 14.44 13.91 14.29 6,985,237 +0.34(+2.44%)
Jan 25, 2021 14.14 14.91 13.85 13.95 21,607,430 -0.05(-0.36%)
Jan 22, 2021 13.00 14.05 12.77 14.00 18,164,000 +0.46(+3.40%)
Jan 21, 2021 13.67 13.82 13.30 13.54 10,152,813 -0.36(-2.59%)
Jan 20, 2021 12.93 13.94 12.89 13.90 25,020,192 +1.25(+9.88%)
Jan 19, 2021 12.05 12.66 11.88 12.65 12,170,163 +0.84(+7.11%)
Jan 15, 2021 12.37 12.38 11.81 11.81 15,538,000 -0.83(-6.57%)
Jan 14, 2021 12.31 12.67 12.18 12.64 8,808,226 +0.42(+3.44%)
Jan 13, 2021 12.67 12.75 12.16 12.22 5,596,345 -0.44(-3.48%)
Jan 12, 2021 12.57 12.69 12.21 12.66 7,223,647 +0.11(+0.88%)
Jan 11, 2021 12.72 12.92 12.51 12.55 5,429,432 -0.48(-3.68%)
Jan 08, 2021 13.60 13.60 12.73 13.03 11,141,500 -0.98(-7.00%)
Jan 07, 2021 14.11 14.34 13.80 14.01 5,672,820 -0.22(-1.55%)
Jan 06, 2021 14.15 14.23 13.66 14.23 7,565,020 -0.03(-0.21%)
Jan 05, 2021 14.29 14.29 13.81 14.26 8,180,168 +0.02(+0.14%)
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.