Indicators

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	10.65	10.74	10.19	10.23	5,366,951	-0.33(-3.10%)
Apr 28, 2022	10.27	10.64	10.16	10.55	6,311,532	+0.24(+2.31%)
Apr 27, 2022	10.58	10.71	10.31	10.32	4,872,466	-0.22(-2.07%)
Apr 26, 2022	11.08	11.19	10.52	10.53	4,335,592	-0.51(-4.59%)
Apr 25, 2022	11.12	11.30	10.74	11.04	8,033,969	-0.58(-4.96%)
Apr 22, 2022	11.91	12.19	11.52	11.62	5,905,056	-0.55(-4.49%)
Apr 21, 2022	12.77	12.84	12.03	12.16	8,244,397	-0.79(-6.13%)
Apr 20, 2022	12.77	13.00	12.59	12.96	5,122,815	+0.08(+0.62%)
Apr 19, 2022	13.60	13.60	12.81	12.88	8,699,660	-0.91(-6.62%)
Apr 18, 2022	14.40	14.49	13.77	13.79	7,467,546	-0.35(-2.46%)
Apr 14, 2022	14.13	14.23	13.89	14.14	3,830,990	-0.01(-0.07%)
Apr 13, 2022	13.76	14.20	13.72	14.15	5,880,112	+0.57(+4.17%)
Apr 12, 2022	13.57	13.91	13.33	13.58	6,453,401	+0.21(+1.56%)
Apr 11, 2022	13.68	13.75	13.17	13.37	5,528,714	+0.00(+0.00%)
Apr 08, 2022	13.11	13.45	13.06	13.37	3,931,791	+0.30(+2.28%)
Apr 07, 2022	12.93	13.21	12.83	13.08	3,482,955	+0.14(+1.07%)
Apr 06, 2022	12.91	13.16	12.70	12.94	4,129,474	+0.07(+0.54%)
Apr 05, 2022	13.56	13.89	12.82	12.87	6,477,168	-0.60(-4.43%)
Apr 04, 2022	13.57	13.62	13.25	13.46	6,104,520	-0.02(-0.15%)

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.