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

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2024 6.557 6.822 6.477 6.667 6,585,616 -0.18(-2.63%)
Apr 29, 2024 7.037 7.145 6.787 6.847 6,127,170 -0.19(-2.70%)
Apr 26, 2024 7.046 7.106 6.737 7.037 8,123,621 +0.10(+1.44%)
Apr 25, 2024 6.787 7.007 6.647 6.937 9,083,185 +0.14(+2.06%)
Apr 24, 2024 6.737 6.867 6.707 6.797 5,669,385 -0.02(-0.29%)
Apr 23, 2024 6.457 6.887 6.417 6.817 8,433,027 +0.27(+4.12%)
Apr 22, 2024 6.267 6.667 6.182 6.547 9,955,775 -0.18(-2.67%)
Apr 19, 2024 6.737 6.987 6.717 6.727 10,741,553 -0.04(-0.59%)
Apr 18, 2024 6.927 7.086 6.737 6.767 7,100,590 -0.07(-1.02%)
Apr 17, 2024 6.907 7.111 6.762 6.837 9,167,963 +0.00(+0.00%)
Apr 16, 2024 7.196 7.196 6.707 6.837 19,138,720 -0.65(-8.68%)
Apr 15, 2024 7.586 7.826 7.331 7.486 10,952,877 -0.03(-0.40%)
Apr 12, 2024 8.346 8.436 7.391 7.516 21,936,800 -0.44(-5.53%)
Apr 11, 2024 8.056 8.124 7.691 7.956 9,146,869 +0.05(+0.63%)
Apr 10, 2024 7.596 8.296 7.506 7.906 13,869,087 -0.16(-1.98%)
Apr 09, 2024 8.126 8.336 7.997 8.066 15,160,380 +0.14(+1.77%)
Apr 08, 2024 7.996 8.186 7.641 7.926 15,842,488 +0.14(+1.80%)
Apr 05, 2024 7.416 7.876 7.356 7.786 15,535,882 +0.29(+3.87%)
Apr 04, 2024 7.366 7.716 7.286 7.496 19,204,060 -0.01(-0.13%)
Apr 03, 2024 6.517 7.536 6.487 7.506 24,336,802 +1.07(+16.61%)
Apr 02, 2024 6.267 6.447 6.197 6.437 12,227,625 +0.22(+3.54%)
Apr 01, 2024 6.087 6.277 5.978 6.217 11,798,930 +0.34(+5.78%)
Mar 28, 2024 5.657 5.927 5.567 5.877 8,723,982 +0.30(+5.38%)
Mar 27, 2024 5.287 5.602 5.267 5.577 7,284,567 +0.33(+6.29%)
Mar 26, 2024 5.467 5.502 5.247 5.247 5,908,040 -0.07(-1.32%)
Mar 25, 2024 5.387 5.542 5.297 5.317 6,797,006 -0.03(-0.56%)
Mar 22, 2024 5.387 5.486 5.297 5.347 6,612,375 -0.08(-1.47%)
Mar 21, 2024 5.707 5.807 5.422 5.427 8,955,564 -0.15(-2.69%)
Mar 20, 2024 5.237 5.657 5.197 5.577 9,706,648 +0.32(+6.08%)
Mar 19, 2024 5.497 5.497 5.237 5.257 6,650,471 -0.31(-5.57%)
Mar 18, 2024 5.617 5.647 5.517 5.567 7,561,594 -0.07(-1.24%)
Mar 15, 2024 5.407 5.652 5.377 5.637 10,330,260 +0.24(+4.44%)
Mar 14, 2024 5.417 5.466 5.332 5.397 8,868,597 -0.08(-1.46%)
Mar 13, 2024 5.377 5.597 5.307 5.477 9,846,104 +0.09(+1.76%)
Mar 12, 2024 5.253 5.393 5.183 5.383 7,543,863 -0.06(-1.10%)
Mar 11, 2024 5.313 5.532 5.243 5.442 8,793,196 +0.14(+2.64%)
Mar 08, 2024 5.363 5.402 5.193 5.303 8,187,675 +0.00(+0.00%)
Mar 07, 2024 5.193 5.323 5.093 5.303 7,395,526 +0.21(+4.12%)
Mar 06, 2024 5.023 5.173 5.003 5.093 6,773,215 +0.19(+3.87%)
Mar 05, 2024 5.083 5.103 4.843 4.903 9,073,184 -0.08(-1.60%)
Mar 04, 2024 4.813 4.993 4.773 4.983 10,951,855 +0.27(+5.72%)
Mar 01, 2024 4.524 4.763 4.435 4.713 8,404,794 +0.23(+5.12%)
Feb 29, 2024 4.524 4.634 4.464 4.484 4,834,739 +0.06(+1.35%)
Feb 28, 2024 4.544 4.544 4.368 4.424 5,102,671 -0.16(-3.49%)
Feb 27, 2024 4.634 4.664 4.564 4.584 4,175,344 -0.01(-0.22%)
Feb 26, 2024 4.604 4.624 4.454 4.594 6,564,011 -0.05(-1.08%)
Feb 23, 2024 4.454 4.664 4.279 4.644 7,588,505 +0.17(+3.79%)
Feb 22, 2024 4.474 4.703 4.424 4.474 10,175,157 +0.03(+0.67%)
Feb 21, 2024 4.494 4.509 4.394 4.444 5,851,197 -0.08(-1.77%)
Feb 20, 2024 4.594 4.614 4.444 4.524 5,794,754 -0.02(-0.44%)
Feb 16, 2024 4.504 4.624 4.454 4.544 6,691,382 +0.03(+0.66%)
Feb 15, 2024 4.384 4.544 4.384 4.514 8,018,931 +0.23(+5.36%)
Feb 14, 2024 4.254 4.324 4.169 4.284 5,781,675 +0.08(+1.90%)
Feb 13, 2024 4.524 4.524 4.164 4.204 10,612,801 -0.38(-8.28%)
Feb 12, 2024 4.614 4.674 4.554 4.584 4,696,507 +0.01(+0.22%)
Feb 09, 2024 4.654 4.654 4.534 4.574 4,434,350 -0.07(-1.51%)
Feb 08, 2024 4.664 4.713 4.609 4.644 3,850,713 -0.02(-0.43%)
Feb 07, 2024 4.703 4.783 4.661 4.664 6,096,178 -0.06(-1.27%)
Feb 06, 2024 4.634 4.763 4.604 4.723 4,325,295 +0.13(+2.83%)
Feb 05, 2024 4.664 4.723 4.544 4.594 5,200,831 -0.20(-4.17%)
Feb 02, 2024 4.713 4.813 4.614 4.793 7,127,738 -0.11(-2.24%)
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.