Stock Quote

First Majestic Silver (NY: AG )

13.43 USD +0.32 (+2.40%)
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 13.33 13.79 13.04 13.11 6,324,650 +0.14(+1.08%)
Oct 21, 2021 12.72 13.07 12.67 12.97 3,011,134 +0.12(+0.93%)
Oct 20, 2021 12.67 13.04 12.50 12.85 4,294,832 +0.36(+2.88%)
Oct 19, 2021 12.85 12.85 12.36 12.49 3,919,968 +0.38(+3.14%)
Oct 18, 2021 12.26 12.37 12.10 12.11 2,735,939 -0.15(-1.22%)
Oct 15, 2021 12.36 12.56 12.18 12.26 4,131,239 -0.34(-2.70%)
Oct 14, 2021 12.56 12.64 12.31 12.60 4,765,551 +0.39(+3.19%)
Oct 13, 2021 11.61 12.49 11.61 12.21 6,120,893 +0.74(+6.45%)
Oct 12, 2021 11.20 11.61 11.11 11.47 3,722,876 +0.25(+2.23%)
Oct 11, 2021 11.34 11.56 11.20 11.22 1,865,381 -0.12(-1.06%)
Oct 08, 2021 11.58 11.77 11.32 11.34 3,876,951 +0.21(+1.89%)
Oct 07, 2021 11.00 11.44 10.94 11.13 3,421,675 +0.12(+1.09%)
Oct 06, 2021 10.70 11.02 10.54 11.01 3,937,573 +0.17(+1.57%)
Oct 05, 2021 10.88 10.88 10.45 10.84 5,494,835 -0.10(-0.91%)
Oct 04, 2021 11.31 11.32 10.89 10.94 5,420,618 -0.40(-3.53%)
Oct 01, 2021 11.52 11.52 11.20 11.34 3,131,709 +0.04(+0.35%)
Sep 30, 2021 11.19 11.58 11.13 11.30 4,642,779 +0.23(+2.08%)
Sep 29, 2021 11.54 11.58 11.02 11.07 5,732,128 -0.61(-5.22%)
Sep 28, 2021 11.75 11.79 11.47 11.68 4,091,039 -0.21(-1.77%)
Sep 27, 2021 11.85 12.23 11.78 11.89 2,578,755 +0.10(+0.85%)
Sep 24, 2021 11.83 12.10 11.73 11.79 3,039,624 -0.15(-1.26%)
Sep 23, 2021 12.15 12.20 11.86 11.94 3,866,949 -0.35(-2.85%)
Sep 22, 2021 12.28 12.74 12.28 12.29 4,564,024 +0.09(+0.74%)
Sep 21, 2021 12.07 12.57 12.03 12.20 4,137,343 +0.26(+2.18%)
Sep 20, 2021 12.02 12.08 11.74 11.94 4,184,094 -0.37(-3.01%)
Sep 17, 2021 11.97 12.31 11.86 12.31 7,489,508 +0.20(+1.65%)
Sep 16, 2021 12.35 12.36 11.81 12.11 6,242,609 -0.68(-5.32%)
Sep 15, 2021 12.80 12.94 12.59 12.79 2,716,050 -0.06(-0.47%)
Sep 14, 2021 12.75 12.91 12.43 12.85 3,915,204 +0.15(+1.18%)
Sep 13, 2021 12.12 12.90 11.92 12.70 3,995,189 +0.49(+4.01%)
Sep 10, 2021 12.43 12.57 12.17 12.21 2,511,544 -0.22(-1.77%)
Sep 09, 2021 12.68 12.75 12.34 12.43 2,918,101 -0.10(-0.80%)
Sep 08, 2021 12.72 12.81 12.39 12.53 2,947,937 -0.19(-1.49%)
Sep 07, 2021 12.95 13.10 12.58 12.72 3,355,121 -0.41(-3.12%)
Sep 03, 2021 13.08 13.66 13.08 13.13 4,959,581 +0.36(+2.82%)
Sep 02, 2021 12.80 12.86 12.62 12.77 2,476,910 -0.05(-0.39%)
Sep 01, 2021 12.98 13.06 12.73 12.82 3,050,800 -0.09(-0.70%)
Aug 31, 2021 12.78 13.08 12.64 12.91 3,144,900 +0.25(+1.97%)
Aug 30, 2021 12.95 13.04 12.59 12.66 2,729,485 -0.18(-1.40%)
Aug 27, 2021 12.15 12.96 12.07 12.84 3,604,455 +0.67(+5.51%)
Aug 26, 2021 12.15 12.44 12.03 12.17 2,547,490 -0.12(-0.98%)
Aug 25, 2021 12.46 12.46 12.13 12.29 2,524,551 -0.29(-2.31%)
Aug 24, 2021 12.66 12.70 12.35 12.58 2,942,437 +0.09(+0.72%)
Aug 23, 2021 12.33 12.62 12.16 12.49 4,083,609 +0.65(+5.49%)
Aug 20, 2021 11.59 12.10 11.53 11.84 7,876,956 +0.13(+1.11%)
Aug 19, 2021 11.95 12.05 11.56 11.71 4,982,151 -0.36(-2.98%)
Aug 18, 2021 12.07 12.24 11.74 12.07 6,127,714 +0.01(+0.08%)
Aug 17, 2021 12.46 12.50 11.85 12.06 5,106,582 -0.53(-4.21%)
Aug 16, 2021 12.85 12.85 12.38 12.59 3,703,831 -0.16(-1.25%)
Aug 13, 2021 12.74 12.97 12.65 12.75 3,025,806 +0.27(+2.16%)
Aug 12, 2021 12.82 12.84 12.32 12.48 3,296,470 -0.45(-3.48%)
Aug 11, 2021 12.75 13.10 12.71 12.93 3,377,652 +0.40(+3.19%)
Aug 10, 2021 12.50 12.73 12.36 12.53 2,813,523 +0.06(+0.48%)
Aug 09, 2021 12.71 12.92 12.41 12.47 4,596,141 -0.61(-4.66%)
Aug 06, 2021 12.83 13.20 12.71 13.08 3,121,333 -0.22(-1.65%)
Aug 05, 2021 13.16 13.54 12.97 13.30 2,856,901 +0.10(+0.76%)
Aug 04, 2021 13.96 14.10 13.19 13.20 3,582,013 -0.44(-3.23%)
Aug 03, 2021 13.51 13.68 13.42 13.64 2,369,446 +0.10(+0.74%)
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.