Indicators

First Majestic Silver (NY: AG )

6.050 -0.140 (-2.26%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	5.652	5.921	5.562	5.872	8,732,272	+0.30(+5.38%)
Mar 27, 2024	5.282	5.597	5.262	5.572	7,291,489	+0.33(+6.29%)
Mar 26, 2024	5.462	5.497	5.242	5.242	5,913,654	-0.07(-1.32%)
Mar 25, 2024	5.382	5.537	5.292	5.312	6,803,465	-0.03(-0.56%)
Mar 22, 2024	5.382	5.481	5.292	5.342	6,618,658	-0.08(-1.47%)
Mar 21, 2024	5.702	5.802	5.417	5.422	8,964,073	-0.15(-2.69%)
Mar 20, 2024	5.232	5.652	5.192	5.572	9,715,872	+0.32(+6.08%)
Mar 19, 2024	5.492	5.492	5.232	5.252	6,656,791	-0.31(-5.57%)
Mar 18, 2024	5.612	5.642	5.512	5.562	7,568,779	-0.07(-1.24%)
Mar 15, 2024	5.402	5.647	5.372	5.632	10,340,076	+0.24(+4.44%)
Mar 14, 2024	5.412	5.461	5.327	5.392	8,877,024	-0.08(-1.46%)
Mar 13, 2024	5.372	5.592	5.302	5.472	9,855,460	+0.09(+1.76%)
Mar 12, 2024	5.248	5.387	5.178	5.377	7,551,311	-0.06(-1.10%)
Mar 11, 2024	5.307	5.527	5.238	5.437	8,801,878	+0.14(+2.64%)
Mar 08, 2024	5.357	5.397	5.188	5.297	8,195,758	+0.00(+0.00%)
Mar 07, 2024	5.188	5.317	5.088	5.297	7,402,827	+0.21(+4.12%)
Mar 06, 2024	5.018	5.168	4.998	5.088	6,779,902	+0.19(+3.87%)
Mar 05, 2024	5.078	5.098	4.838	4.898	9,082,142	-0.08(-1.60%)
Mar 04, 2024	4.809	4.988	4.769	4.978	10,962,668	+0.27(+5.72%)

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.