Stock Quote

First Majestic Silver (NY: AG )

11.91 USD -0.60 (-4.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.