Stock Quote

First Majestic Silver (NY: AG )

13.39 USD +0.28 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,868,449 -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%)
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.