Stock Quote

First Majestic Silver (NY: AG )

10.85 USD -0.20 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.43 13.43 13.08 13.33 7,285,800 +0.36(+2.78%)
Jul 30, 2020 13.09 13.49 12.84 12.97 7,166,196 -0.79(-5.74%)
Jul 29, 2020 13.81 13.98 13.40 13.76 8,276,056 -0.10(-0.72%)
Jul 28, 2020 13.63 14.28 13.62 13.86 9,608,638 -0.39(-2.74%)
Jul 27, 2020 14.20 14.50 13.87 14.25 13,589,256 +0.97(+7.30%)
Jul 24, 2020 13.45 13.65 13.13 13.28 10,655,900 -0.05(-0.38%)
Jul 23, 2020 13.70 14.03 13.05 13.33 23,000,027 -0.72(-5.12%)
Jul 22, 2020 12.91 14.08 12.71 14.05 21,899,712 +1.70(+13.77%)
Jul 21, 2020 12.32 12.86 12.14 12.35 16,327,923 +0.72(+6.19%)
Jul 20, 2020 10.94 11.76 10.88 11.63 11,780,708 +1.03(+9.72%)
Jul 17, 2020 10.46 10.77 10.42 10.60 6,199,300 +0.25(+2.42%)
Jul 16, 2020 10.44 10.66 10.24 10.35 4,040,761 -0.18(-1.71%)
Jul 15, 2020 10.47 10.56 10.18 10.53 3,844,322 +0.08(+0.77%)
Jul 14, 2020 10.15 10.50 9.990 10.45 4,699,470 +0.28(+2.75%)
Jul 13, 2020 10.81 11.07 10.16 10.17 7,236,941 -0.24(-2.31%)
Jul 10, 2020 10.62 10.68 10.30 10.41 4,563,100 -0.17(-1.61%)
Jul 09, 2020 10.60 10.95 10.24 10.58 8,661,517 +0.16(+1.54%)
Jul 08, 2020 10.06 10.53 9.990 10.42 7,993,694 +0.74(+7.64%)
Jul 07, 2020 9.400 9.800 9.380 9.680 4,092,277 +0.18(+1.89%)
Jul 06, 2020 9.690 9.890 9.380 9.500 4,735,952 +0.00(+0.00%)
Jul 02, 2020 9.640 9.920 9.500 9.500 3,767,400 -0.28(-2.86%)
Jul 01, 2020 9.950 10.03 9.486 9.780 4,465,325 -0.17(-1.71%)
Jun 30, 2020 9.410 9.970 9.270 9.950 6,342,986 +0.53(+5.63%)
Jun 29, 2020 9.400 9.440 9.190 9.420 3,634,418 +0.03(+0.32%)
Jun 26, 2020 9.050 9.415 8.780 9.390 4,873,000 +0.26(+2.85%)
Jun 25, 2020 9.010 9.140 8.890 9.130 2,372,023 +0.16(+1.78%)
Jun 24, 2020 9.140 9.300 8.870 8.970 4,563,961 -0.32(-3.44%)
Jun 23, 2020 9.350 9.450 9.190 9.290 3,905,909 +0.17(+1.86%)
Jun 22, 2020 8.970 9.370 8.890 9.120 6,843,934 +0.49(+5.68%)
Jun 19, 2020 8.690 8.975 8.560 8.630 6,263,000 +0.22(+2.62%)
Jun 18, 2020 8.600 8.680 8.370 8.410 3,438,175 -0.26(-3.00%)
Jun 17, 2020 8.830 8.920 8.630 8.670 3,442,094 -0.09(-1.03%)
Jun 16, 2020 9.180 9.270 8.720 8.760 5,260,762 -0.38(-4.16%)
Jun 15, 2020 8.740 9.230 8.460 9.140 6,401,692 -0.12(-1.30%)
Jun 12, 2020 9.600 9.700 9.150 9.260 5,024,300 -0.05(-0.54%)
Jun 11, 2020 10.15 10.32 9.220 9.310 7,899,534 -1.06(-10.22%)
Jun 10, 2020 9.940 10.37 9.510 10.37 6,994,665 +0.60(+6.14%)
Jun 09, 2020 9.930 10.21 9.720 9.770 3,773,186 -0.15(-1.51%)
Jun 08, 2020 9.890 9.930 9.580 9.920 3,891,772 +0.20(+2.06%)
Jun 05, 2020 9.430 9.770 9.210 9.720 7,635,800 -0.26(-2.61%)
Jun 04, 2020 9.900 10.15 9.770 9.980 4,131,539 +0.25(+2.57%)
Jun 03, 2020 9.650 9.910 9.410 9.730 6,309,138 -0.36(-3.57%)
Jun 02, 2020 10.80 10.80 10.08 10.09 7,315,509 -0.71(-6.57%)
Jun 01, 2020 10.25 10.86 10.24 10.80 9,672,264 +0.79(+7.89%)
May 29, 2020 9.700 10.08 9.630 10.01 8,162,000 +0.70(+7.52%)
May 28, 2020 9.770 9.860 9.230 9.310 5,081,989 -0.16(-1.69%)
May 27, 2020 8.880 9.490 8.810 9.470 4,891,594 +0.30(+3.27%)
May 26, 2020 9.520 9.560 9.130 9.170 4,889,917 -0.21(-2.24%)
May 22, 2020 9.460 9.750 9.360 9.380 3,919,500 +0.00(+0.00%)
May 21, 2020 9.450 9.540 9.060 9.380 4,955,252 -0.33(-3.40%)
May 20, 2020 9.600 9.810 9.480 9.710 6,673,898 +0.29(+3.08%)
May 19, 2020 9.390 9.960 9.310 9.420 11,259,867 +0.16(+1.73%)
May 18, 2020 9.570 9.690 9.100 9.260 9,239,111 +0.42(+4.75%)
May 15, 2020 8.400 8.860 8.160 8.840 13,394,900 +0.94(+11.90%)
May 14, 2020 7.530 8.030 7.200 7.900 9,119,112 +0.25(+3.27%)
May 13, 2020 8.070 8.070 7.462 7.650 5,514,657 -0.26(-3.29%)
May 12, 2020 7.950 8.245 7.860 7.910 4,180,199 +0.11(+1.41%)
May 11, 2020 8.320 8.330 7.800 7.800 5,957,532 -0.48(-5.80%)
May 08, 2020 8.410 8.690 8.220 8.280 4,164,000 -0.09(-1.08%)
May 07, 2020 8.110 8.480 7.965 8.370 4,983,296 +0.43(+5.42%)
May 06, 2020 8.020 8.130 7.810 7.940 3,098,763 -0.23(-2.82%)
May 05, 2020 8.300 8.360 7.890 8.170 4,306,751 -0.04(-0.49%)
May 04, 2020 8.400 8.480 8.180 8.210 4,366,366 -0.11(-1.32%)
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.