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 (%)
Nov 30, 2021 12.27 12.66 11.64 11.92 13,831,955 -0.35(-2.85%)
Nov 29, 2021 11.82 12.34 11.49 12.27 11,709,112 +0.36(+3.02%)
Nov 26, 2021 12.40 12.43 11.51 11.91 4,900,249 -0.60(-4.80%)
Nov 24, 2021 12.28 12.63 12.26 12.51 2,367,147 +0.12(+0.97%)
Nov 23, 2021 12.27 12.52 12.08 12.39 3,638,416 +0.28(+2.31%)
Nov 22, 2021 12.50 12.79 12.11 12.11 4,254,503 -0.77(-5.98%)
Nov 19, 2021 13.19 13.47 12.88 12.88 2,696,231 -0.40(-3.01%)
Nov 18, 2021 13.45 13.28 13.18 13.28 2,510,770 -0.29(-2.14%)
Nov 17, 2021 13.63 13.94 13.51 13.57 2,828,059 +0.10(+0.74%)
Nov 16, 2021 13.86 13.90 13.43 13.47 3,411,586 -0.33(-2.39%)
Nov 15, 2021 13.84 13.96 13.63 13.80 3,695,886 -0.05(-0.36%)
Nov 12, 2021 13.76 14.08 13.69 13.85 3,790,788 -0.05(-0.36%)
Nov 11, 2021 14.33 14.36 13.86 13.90 5,368,179 -0.04(-0.29%)
Nov 10, 2021 14.30 13.94 6,682,030 +0.16(+1.16%)
Nov 09, 2021 13.81 13.87 13.26 13.78 3,888,799 -0.05(-0.36%)
Nov 08, 2021 13.61 13.85 13.39 13.83 4,197,503 +0.41(+3.06%)
Nov 05, 2021 12.74 13.43 12.68 13.42 4,905,447 +0.74(+5.84%)
Nov 04, 2021 13.05 13.29 12.65 12.68 6,736,392 -0.06(-0.47%)
Nov 03, 2021 12.38 12.79 12.31 12.74 3,908,293 +0.09(+0.71%)
Nov 02, 2021 12.71 12.72 12.50 12.65 2,734,624 -0.26(-2.01%)
Nov 01, 2021 12.71 13.01 12.82 12.91 2,233,592 +0.24(+1.89%)
Oct 29, 2021 12.95 12.96 12.67 12.67 4,319,403 -0.50(-3.80%)
Oct 28, 2021 13.28 13.39 13.07 13.17 3,368,003 -0.03(-0.23%)
Oct 27, 2021 13.15 13.52 13.08 13.20 2,669,280 -0.07(-0.53%)
Oct 26, 2021 13.20 13.27 3,604,974 -0.12(-0.90%)
Oct 25, 2021 13.30 13.55 13.02 13.39 4,559,892 +0.28(+2.14%)
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%)
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.