Stock Quote

First Majestic Silver (NY: AG )

12.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 15.50 16.15 15.31 16.00 5,426,553 +0.91(+6.03%)
Apr 30, 2021 15.59 15.59 14.98 15.09 4,066,400 -0.45(-2.90%)
Apr 29, 2021 15.82 15.84 15.18 15.54 4,449,981 -0.36(-2.26%)
Apr 28, 2021 15.52 16.02 15.28 15.90 3,455,342 +0.24(+1.53%)
Apr 27, 2021 15.95 16.13 15.63 15.66 2,765,568 -0.28(-1.76%)
Apr 26, 2021 16.25 16.35 15.90 15.94 3,155,131 -0.28(-1.73%)
Apr 23, 2021 16.35 16.54 16.08 16.22 3,818,200 +0.08(+0.50%)
Apr 22, 2021 16.55 16.60 15.96 16.14 3,686,269 -0.53(-3.18%)
Apr 21, 2021 16.19 16.67 15.97 16.67 4,302,982 +0.69(+4.32%)
Apr 20, 2021 15.95 16.16 15.76 15.98 2,979,407 -0.05(-0.31%)
Apr 19, 2021 16.40 16.50 15.85 16.03 4,226,402 -0.57(-3.43%)
Apr 16, 2021 17.19 17.20 16.42 16.60 3,903,100 -0.27(-1.60%)
Apr 15, 2021 16.60 17.15 16.43 16.87 5,277,550 +0.68(+4.20%)
Apr 14, 2021 16.80 16.89 16.16 16.19 3,684,340 -0.69(-4.09%)
Apr 13, 2021 17.05 17.34 16.85 16.88 3,242,645 +0.23(+1.38%)
Apr 12, 2021 17.20 17.26 16.50 16.65 3,137,067 -0.69(-3.98%)
Apr 09, 2021 17.06 17.50 16.85 17.34 3,043,700 -0.22(-1.25%)
Apr 08, 2021 17.19 17.66 17.16 17.56 3,839,799 +0.86(+5.15%)
Apr 07, 2021 16.86 16.92 16.63 16.70 2,100,052 -0.25(-1.47%)
Apr 06, 2021 16.53 17.34 16.45 16.95 4,236,890 +0.73(+4.50%)
Apr 05, 2021 16.40 16.55 16.00 16.22 2,806,118 -0.21(-1.28%)
Apr 01, 2021 16.03 16.46 16.00 16.43 3,634,900 +0.85(+5.46%)
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%)
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.