Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (NY: AG )

6.190 +0.140 (+2.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 7.273 7.438 7.104 7.153 4,910,707 -0.06(-0.83%)
May 30, 2024 7.213 7.454 7.153 7.213 5,072,639 -0.04(-0.55%)
May 29, 2024 7.403 7.488 7.253 7.253 5,088,262 -0.35(-4.60%)
May 28, 2024 7.543 7.653 7.343 7.603 6,656,016 +0.44(+6.14%)
May 24, 2024 7.124 7.253 7.044 7.163 5,318,346 +0.13(+1.85%)
May 23, 2024 7.183 7.303 6.989 7.034 8,464,058 -0.17(-2.36%)
May 22, 2024 7.523 7.543 7.163 7.203 9,183,477 -0.43(-5.63%)
May 21, 2024 7.863 7.893 7.533 7.633 10,495,520 -0.34(-4.26%)
May 20, 2024 8.033 8.083 7.743 7.973 12,221,186 +0.04(+0.50%)
May 17, 2024 7.683 7.953 7.393 7.933 17,793,648 +0.51(+6.86%)
May 16, 2024 7.333 7.463 7.258 7.423 5,073,373 -0.03(-0.35%)
May 15, 2024 7.429 7.569 7.145 7.449 8,762,700 +0.18(+2.47%)
May 14, 2024 7.220 7.309 7.025 7.269 6,745,710 +0.14(+1.96%)
May 13, 2024 7.240 7.359 7.011 7.130 5,656,682 -0.15(-2.06%)
May 10, 2024 7.589 7.629 7.250 7.279 9,622,645 -0.19(-2.54%)
May 09, 2024 7.210 7.649 7.210 7.469 11,496,323 +0.37(+5.20%)
May 08, 2024 7.040 7.230 6.925 7.100 7,669,343 -0.14(-1.93%)
May 07, 2024 7.070 7.409 7.070 7.240 9,335,241 +0.14(+1.97%)
May 06, 2024 6.920 7.260 6.900 7.100 10,036,694 +0.41(+6.12%)
May 03, 2024 6.800 6.920 6.600 6.690 5,134,821 -0.02(-0.30%)
May 02, 2024 6.640 6.810 6.570 6.710 5,536,171 -0.01(-0.15%)
May 01, 2024 6.720 7.000 6.615 6.720 7,173,662 +0.06(+0.90%)
Apr 30, 2024 6.551 6.815 6.471 6.660 6,591,874 -0.18(-2.63%)
Apr 29, 2024 7.030 7.138 6.780 6.840 6,132,992 -0.19(-2.70%)
Apr 26, 2024 7.040 7.100 6.730 7.030 8,131,340 +0.10(+1.44%)
Apr 25, 2024 6.780 7.000 6.640 6.930 9,091,816 +0.14(+2.06%)
Apr 24, 2024 6.730 6.860 6.700 6.790 5,674,772 -0.02(-0.29%)
Apr 23, 2024 6.451 6.880 6.411 6.810 8,441,040 +0.27(+4.12%)
Apr 22, 2024 6.261 6.660 6.176 6.541 9,965,235 -0.18(-2.67%)
Apr 19, 2024 6.730 6.980 6.710 6.720 10,751,760 -0.04(-0.59%)
Apr 18, 2024 6.920 7.080 6.730 6.760 7,107,338 -0.07(-1.02%)
Apr 17, 2024 6.900 7.105 6.755 6.830 9,176,675 +0.00(+0.00%)
Apr 16, 2024 7.190 7.190 6.700 6.830 19,156,906 -0.65(-8.68%)
Apr 15, 2024 7.579 7.819 7.324 7.479 10,963,285 -0.03(-0.40%)
Apr 12, 2024 8.338 8.428 7.384 7.509 21,957,644 -0.44(-5.53%)
Apr 11, 2024 8.048 8.116 7.684 7.949 9,155,560 +0.05(+0.63%)
Apr 10, 2024 7.589 8.288 7.499 7.899 13,882,265 -0.16(-1.98%)
Apr 09, 2024 8.118 8.328 7.989 8.058 15,174,786 +0.14(+1.77%)
Apr 08, 2024 7.988 8.178 7.634 7.919 15,857,542 +0.14(+1.80%)
Apr 05, 2024 7.409 7.869 7.349 7.779 15,550,645 +0.29(+3.87%)
Apr 04, 2024 7.359 7.709 7.279 7.489 19,222,308 -0.01(-0.13%)
Apr 03, 2024 6.511 7.529 6.481 7.499 24,359,928 +1.07(+16.61%)
Apr 02, 2024 6.261 6.441 6.191 6.431 12,239,243 +0.22(+3.54%)
Apr 01, 2024 6.081 6.271 5.973 6.211 11,810,141 +0.34(+5.78%)
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.