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 (%)
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 53,550,156 +2.97(+21.38%)
Jan 27, 2021 13.89 14.29 13.67 13.89 8,943,395 -0.40(-2.80%)
Jan 26, 2021 14.09 14.44 13.91 14.29 6,985,075 +0.34(+2.44%)
Jan 25, 2021 14.14 14.91 13.85 13.95 21,607,431 -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%)
Jan 04, 2021 14.14 14.56 13.98 14.24 10,220,032 +0.80(+5.95%)
Dec 31, 2020 13.44 13.44 13.44 6,123,340 -0.21(-1.54%)
Dec 30, 2020 12.97 13.69 12.94 13.65 6,123,340 +0.71(+5.49%)
Dec 29, 2020 13.05 13.13 12.63 12.94 4,980,624 -0.08(-0.61%)
Dec 28, 2020 13.15 13.36 12.90 13.02 5,071,617 +0.28(+2.20%)
Dec 24, 2020 12.75 12.80 12.53 12.74 2,766,800 +0.07(+0.55%)
Dec 23, 2020 12.33 12.81 12.27 12.67 5,800,905 +0.46(+3.77%)
Dec 22, 2020 13.13 13.18 12.19 12.21 8,322,083 -0.92(-7.01%)
Dec 21, 2020 12.57 13.27 12.57 13.13 10,314,809 +0.56(+4.46%)
Dec 18, 2020 12.65 12.79 12.29 12.57 7,232,500 -0.11(-0.87%)
Dec 17, 2020 12.47 12.72 12.36 12.68 7,822,161 +0.59(+4.88%)
Dec 16, 2020 11.41 12.15 11.41 12.09 8,442,292 +0.76(+6.71%)
Dec 15, 2020 10.83 11.35 10.80 11.33 5,180,878 +0.86(+8.21%)
Dec 14, 2020 10.84 11.00 10.46 10.47 3,633,192 -0.30(-2.79%)
Dec 11, 2020 10.88 11.05 10.73 10.77 2,706,200 -0.18(-1.64%)
Dec 10, 2020 10.96 11.19 10.85 10.95 3,104,618 +0.06(+0.55%)
Dec 09, 2020 11.26 11.28 10.74 10.89 4,265,808 -0.48(-4.22%)
Dec 08, 2020 11.50 11.51 11.30 11.37 2,625,513 -0.02(-0.18%)
Dec 07, 2020 10.93 11.56 10.90 11.39 4,671,551 +0.38(+3.45%)
Dec 04, 2020 11.05 11.22 10.92 11.01 3,597,400 -0.01(-0.09%)
Dec 03, 2020 11.34 11.37 10.95 11.02 4,354,008 -0.22(-1.96%)
Dec 02, 2020 11.11 11.25 10.87 11.24 4,059,047 +0.21(+1.90%)
Dec 01, 2020 10.90 11.13 10.72 11.03 6,467,319 +0.66(+6.36%)
Nov 30, 2020 10.10 10.52 10.06 10.37 6,289,023 +0.18(+1.77%)
Nov 27, 2020 10.00 10.26 9.900 10.19 3,727,100 -0.03(-0.29%)
Nov 25, 2020 10.21 10.47 10.10 10.22 6,806,400 +0.19(+1.89%)
Nov 24, 2020 9.710 10.22 9.630 10.03 7,982,960 +0.34(+3.51%)
Nov 23, 2020 10.18 10.22 9.620 9.690 6,967,453 -0.58(-5.65%)
Nov 20, 2020 10.35 10.57 10.23 10.27 4,193,800 +0.12(+1.18%)
Nov 19, 2020 9.920 10.22 9.910 10.15 5,165,588 -0.13(-1.26%)
Nov 18, 2020 10.61 10.70 10.25 10.28 3,994,169 -0.34(-3.20%)
Nov 17, 2020 10.83 10.86 10.53 10.62 3,534,951 -0.30(-2.75%)
Nov 16, 2020 10.95 11.07 10.77 10.92 3,629,645 -0.07(-0.64%)
Nov 13, 2020 11.10 11.18 10.90 10.99 3,194,700 +0.11(+1.01%)
Nov 12, 2020 10.83 11.31 10.81 10.88 7,145,378 +0.15(+1.40%)
Nov 11, 2020 10.63 10.94 10.56 10.73 4,590,902 -0.08(-0.74%)
Nov 10, 2020 11.37 11.38 10.78 10.81 6,304,657 -0.51(-4.51%)
Nov 09, 2020 11.20 11.36 10.87 11.32 7,739,409 -0.47(-3.99%)
Nov 06, 2020 11.78 12.21 11.52 11.79 9,809,100 +0.15(+1.29%)
Nov 05, 2020 10.93 11.87 10.82 11.64 13,376,141 +1.18(+11.28%)
Nov 04, 2020 10.96 11.08 10.40 10.46 7,467,669 -0.64(-5.77%)
Nov 03, 2020 10.79 11.32 10.59 11.10 9,471,056 +0.50(+4.72%)
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.