Stock Quote

First Majestic Silver (NY: AG )

11.38 USD +0.37 (+3.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 13.58 13.83 13.46 13.71 2,736,823 -0.02(-0.15%)
Jul 29, 2021 13.92 14.10 13.71 13.73 3,950,762 +0.34(+2.54%)
Jul 28, 2021 12.94 13.42 12.90 13.39 3,128,570 +0.44(+3.40%)
Jul 27, 2021 13.12 13.19 12.69 12.95 2,229,840 -0.17(-1.30%)
Jul 26, 2021 12.86 13.33 12.86 13.12 2,768,116 +0.29(+2.26%)
Jul 23, 2021 12.89 12.91 12.62 12.83 2,267,994 -0.13(-1.00%)
Jul 22, 2021 13.07 13.08 12.69 12.96 3,239,317 -0.13(-0.99%)
Jul 21, 2021 12.52 13.19 12.50 13.09 3,371,422 +0.56(+4.47%)
Jul 20, 2021 12.54 12.80 12.37 12.53 4,020,863 +0.05(+0.40%)
Jul 19, 2021 12.59 12.90 12.34 12.48 7,803,929 -0.49(-3.78%)
Jul 16, 2021 13.70 13.85 12.85 12.97 6,528,250 -0.97(-6.96%)
Jul 15, 2021 14.11 14.21 13.72 13.94 3,716,720 -0.14(-0.99%)
Jul 14, 2021 14.39 14.50 13.98 14.08 4,098,824 +0.07(+0.50%)
Jul 13, 2021 14.21 14.44 13.99 14.01 3,197,315 -0.11(-0.78%)
Jul 12, 2021 14.39 14.55 14.05 14.12 3,491,841 -0.48(-3.29%)
Jul 09, 2021 14.35 14.79 14.33 14.60 3,388,600 +0.24(+1.67%)
Jul 08, 2021 14.94 15.07 14.16 14.36 5,117,832 -0.65(-4.33%)
Jul 07, 2021 15.31 15.36 14.64 15.01 4,477,520 -0.29(-1.90%)
Jul 06, 2021 15.90 16.00 15.22 15.30 3,040,539 -0.35(-2.24%)
Jul 02, 2021 15.96 16.07 15.48 15.65 2,950,858 +0.03(+0.19%)
Jul 01, 2021 16.08 16.09 15.42 15.62 2,962,885 -0.19(-1.20%)
Jun 30, 2021 15.40 15.91 15.27 15.81 2,545,627 +0.42(+2.73%)
Jun 29, 2021 15.26 15.65 15.07 15.39 3,126,115 -0.16(-1.03%)
Jun 28, 2021 15.81 15.89 15.31 15.55 2,942,801 -0.21(-1.33%)
Jun 25, 2021 16.08 16.14 15.49 15.76 4,096,542 -0.13(-0.82%)
Jun 24, 2021 15.97 15.98 15.72 15.89 2,915,198 +0.15(+0.95%)
Jun 23, 2021 15.98 16.29 15.72 15.74 3,021,682 -0.06(-0.38%)
Jun 22, 2021 15.77 15.88 15.55 15.80 2,964,643 -0.18(-1.13%)
Jun 21, 2021 16.34 16.35 15.66 15.98 4,212,955 -0.20(-1.24%)
Jun 18, 2021 16.49 16.75 16.13 16.18 12,626,141 -0.22(-1.34%)
Jun 17, 2021 16.99 17.40 16.16 16.40 12,522,793 -1.40(-7.87%)
Jun 16, 2021 18.10 18.48 17.76 17.80 5,104,817 -0.24(-1.33%)
Jun 15, 2021 18.22 18.33 17.74 18.04 3,534,003 -0.19(-1.04%)
Jun 14, 2021 17.49 18.51 17.36 18.23 5,003,944 +0.35(+1.96%)
Jun 11, 2021 18.29 18.41 17.77 17.88 4,067,521 -0.47(-2.56%)
Jun 10, 2021 17.52 18.37 17.46 18.35 5,248,428 +0.86(+4.92%)
Jun 09, 2021 17.41 17.73 17.34 17.49 2,851,319 +0.20(+1.16%)
Jun 08, 2021 17.53 17.74 17.27 17.29 3,178,179 -0.39(-2.21%)
Jun 07, 2021 17.57 17.76 17.29 17.68 3,211,712 +0.10(+0.57%)
Jun 04, 2021 17.89 17.90 17.52 17.58 3,320,304 +0.06(+0.34%)
Jun 03, 2021 17.99 18.04 17.48 17.52 5,277,358 -1.08(-5.81%)
Jun 02, 2021 18.46 18.67 18.09 18.60 4,089,101 +0.20(+1.09%)
Jun 01, 2021 18.20 18.93 18.20 18.40 5,974,913 +0.62(+3.49%)
May 28, 2021 17.31 17.82 17.30 17.78 2,905,950 +0.15(+0.85%)
May 27, 2021 17.49 17.70 16.91 17.63 4,011,897 +0.07(+0.40%)
May 26, 2021 17.83 18.17 17.49 17.56 3,971,604 -0.27(-1.51%)
May 25, 2021 17.53 17.96 17.12 17.83 4,528,673 +0.21(+1.19%)
May 24, 2021 17.56 17.88 17.50 17.62 2,675,528 +0.15(+0.86%)
May 21, 2021 18.00 18.06 17.28 17.47 4,289,572 -0.30(-1.69%)
May 20, 2021 17.37 18.09 17.19 17.77 4,848,909 +0.51(+2.95%)
May 19, 2021 17.01 17.80 16.89 17.26 5,972,945 -0.17(-0.98%)
May 18, 2021 17.30 17.53 16.83 17.43 4,760,668 +0.05(+0.29%)
May 17, 2021 16.30 17.58 16.14 17.38 9,163,719 +1.38(+8.62%)
May 14, 2021 15.78 16.10 15.71 16.00 3,437,672 +0.60(+3.90%)
May 13, 2021 15.68 15.80 15.18 15.40 3,864,406 -0.33(-2.10%)
May 12, 2021 16.41 16.67 15.62 15.73 4,335,823 -0.74(-4.49%)
May 11, 2021 15.24 16.48 15.16 16.47 4,442,211 +0.67(+4.24%)
May 10, 2021 16.88 16.99 15.77 15.80 6,873,264 -0.59(-3.60%)
May 07, 2021 16.09 16.57 15.85 16.39 5,694,209 +0.46(+2.89%)
May 06, 2021 15.09 16.29 15.02 15.93 8,638,751 +0.99(+6.63%)
May 05, 2021 15.02 15.24 14.83 14.94 4,002,586 -0.23(-1.52%)
May 04, 2021 15.99 16.05 15.08 15.17 6,132,351 -0.83(-5.19%)
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.