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 (%)
Sep 28, 2018 5.570 5.770 5.540 5.680 2,381,100 +0.17(+3.09%)
Sep 27, 2018 5.510 5.590 5.370 5.510 2,402,963 -0.05(-0.90%)
Sep 26, 2018 5.610 5.730 5.500 5.560 2,867,148 -0.12(-2.11%)
Sep 25, 2018 5.650 5.790 5.640 5.680 2,143,527 +0.08(+1.43%)
Sep 24, 2018 5.700 5.880 5.590 5.600 2,223,522 -0.10(-1.75%)
Sep 21, 2018 5.580 5.750 5.490 5.700 4,366,900 -0.03(-0.52%)
Sep 20, 2018 5.960 5.970 5.620 5.730 3,409,223 -0.15(-2.55%)
Sep 19, 2018 5.780 5.950 5.730 5.880 3,124,419 +0.17(+2.98%)
Sep 18, 2018 5.700 5.790 5.650 5.710 2,072,267 +0.03(+0.53%)
Sep 17, 2018 5.510 5.710 5.440 5.680 2,862,473 +0.22(+4.03%)
Sep 14, 2018 5.550 5.590 5.440 5.460 1,802,300 -0.08(-1.44%)
Sep 13, 2018 5.730 5.760 5.470 5.540 2,712,153 -0.07(-1.25%)
Sep 12, 2018 5.300 5.685 5.180 5.610 3,180,551 +0.33(+6.25%)
Sep 11, 2018 5.240 5.340 5.050 5.280 3,146,684 -0.05(-0.94%)
Sep 10, 2018 5.470 5.520 5.322 5.330 2,049,089 -0.12(-2.20%)
Sep 07, 2018 5.200 5.530 5.150 5.450 3,126,100 +0.13(+2.44%)
Sep 06, 2018 5.320 5.415 5.270 5.320 2,561,447 +0.04(+0.76%)
Sep 05, 2018 5.360 5.380 5.220 5.280 1,928,038 -0.03(-0.56%)
Sep 04, 2018 5.410 5.410 5.130 5.310 3,552,105 -0.25(-4.50%)
Aug 31, 2018 5.560 5.560 5.560 0 +0.09(+1.65%)
Aug 30, 2018 5.620 5.630 5.400 5.470 2,842,420 -0.21(-3.70%)
Aug 29, 2018 5.620 5.697 5.540 5.680 2,016,157 +0.04(+0.71%)
Aug 28, 2018 5.980 6.070 5.590 5.640 4,107,145 -0.21(-3.59%)
Aug 27, 2018 5.580 5.900 5.510 5.850 3,302,323 +0.34(+6.17%)
Aug 24, 2018 5.370 5.635 5.300 5.510 3,167,700 +0.28(+5.35%)
Aug 23, 2018 5.460 5.470 5.190 5.230 2,935,572 -0.31(-5.60%)
Aug 22, 2018 5.580 5.590 5.480 5.540 1,701,262 +0.03(+0.54%)
Aug 21, 2018 5.460 5.560 5.430 5.510 2,294,928 +0.08(+1.47%)
Aug 20, 2018 5.290 5.500 5.270 5.430 3,138,849 +0.18(+3.43%)
Aug 17, 2018 5.160 5.300 5.070 5.250 4,643,400 +0.18(+3.55%)
Aug 16, 2018 5.220 5.520 5.070 5.070 4,485,843 -0.07(-1.36%)
Aug 15, 2018 5.400 5.410 5.010 5.140 6,156,430 -0.48(-8.54%)
Aug 14, 2018 5.530 5.710 5.500 5.620 3,712,439 +0.13(+2.37%)
Aug 13, 2018 6.310 6.310 5.370 5.490 8,075,720 -0.99(-15.28%)
Aug 10, 2018 6.450 6.620 6.450 6.480 1,192,900 -0.01(-0.15%)
Aug 09, 2018 6.360 6.560 6.330 6.490 1,403,401 +0.14(+2.20%)
Aug 08, 2018 6.400 6.440 6.240 6.350 2,484,267 -0.04(-0.63%)
Aug 07, 2018 6.670 6.700 6.390 6.390 1,921,169 -0.20(-3.03%)
Aug 06, 2018 6.450 6.670 6.450 6.590 1,039,459 +0.01(+0.15%)
Aug 03, 2018 6.640 6.725 6.570 6.580 1,402,500 +0.03(+0.46%)
Aug 02, 2018 6.540 6.640 6.505 6.550 1,553,055 +0.02(+0.31%)
Aug 01, 2018 6.600 6.640 6.500 6.530 2,047,545 -0.11(-1.66%)
Jul 31, 2018 6.470 6.710 6.440 6.640 1,983,280 +0.14(+2.15%)
Jul 30, 2018 6.430 6.530 6.420 6.500 1,644,149 +0.07(+1.09%)
Jul 27, 2018 6.590 6.590 6.400 6.430 1,633,300 -0.06(-0.92%)
Jul 26, 2018 6.660 6.660 6.490 6.490 1,996,468 -0.19(-2.84%)
Jul 25, 2018 6.660 6.710 6.570 6.680 1,992,894 +0.15(+2.30%)
Jul 24, 2018 6.470 6.600 6.465 6.530 2,588,031 +0.13(+2.03%)
Jul 23, 2018 6.580 6.645 6.320 6.400 4,042,205 -0.22(-3.32%)
Jul 20, 2018 6.840 6.917 6.580 6.620 3,261,607 -0.07(-1.05%)
Jul 19, 2018 6.710 6.827 6.635 6.690 3,110,877 -0.16(-2.34%)
Jul 18, 2018 6.680 6.944 6.680 6.850 4,319,766 +0.07(+1.03%)
Jul 17, 2018 7.100 7.290 6.775 6.780 7,783,083 -0.65(-8.75%)
Jul 16, 2018 7.680 7.690 7.410 7.430 2,087,730 -0.27(-3.51%)
Jul 13, 2018 7.570 7.740 7.540 7.700 1,300,241 +0.08(+1.05%)
Jul 12, 2018 7.720 7.770 7.570 7.620 1,615,380 +0.01(+0.13%)
Jul 11, 2018 7.900 7.989 7.550 7.610 3,753,746 -0.40(-4.99%)
Jul 10, 2018 8.150 8.180 7.870 8.010 2,569,704 -0.18(-2.20%)
Jul 09, 2018 8.400 8.480 8.190 8.190 2,835,676 -0.07(-0.85%)
Jul 06, 2018 8.080 8.320 8.075 8.260 2,969,180 +0.22(+2.74%)
Jul 05, 2018 8.040 8.150 7.990 8.040 2,494,402 +0.04(+0.50%)
Jul 03, 2018 8.000 8.000 8.000 0 +0.40(+5.26%)
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.