Indicators

First Majestic Silver (NY: AG )

7.040 +0.100 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	5.660	5.930	5.570	5.880	8,719,655	+0.30(+5.38%)
Mar 27, 2024	5.290	5.605	5.270	5.580	7,280,954	+0.33(+6.29%)
Mar 26, 2024	5.470	5.505	5.250	5.250	5,905,110	-0.07(-1.32%)
Mar 25, 2024	5.390	5.545	5.300	5.320	6,793,635	-0.03(-0.56%)
Mar 22, 2024	5.390	5.489	5.300	5.350	6,609,096	-0.08(-1.47%)
Mar 21, 2024	5.710	5.810	5.425	5.430	8,951,122	-0.15(-2.69%)
Mar 20, 2024	5.240	5.660	5.200	5.580	9,701,834	+0.32(+6.08%)
Mar 19, 2024	5.500	5.500	5.240	5.260	6,647,173	-0.31(-5.57%)
Mar 18, 2024	5.620	5.650	5.520	5.570	7,557,844	-0.07(-1.24%)
Mar 15, 2024	5.410	5.655	5.380	5.640	10,325,136	+0.24(+4.44%)
Mar 14, 2024	5.420	5.469	5.334	5.400	8,864,198	-0.08(-1.46%)
Mar 13, 2024	5.380	5.600	5.310	5.480	9,841,221	+0.09(+1.76%)
Mar 12, 2024	5.255	5.395	5.185	5.385	7,540,122	-0.06(-1.10%)
Mar 11, 2024	5.315	5.535	5.245	5.445	8,788,835	+0.14(+2.64%)
Mar 08, 2024	5.365	5.405	5.195	5.305	8,183,614	+0.00(+0.00%)
Mar 07, 2024	5.195	5.325	5.095	5.305	7,391,858	+0.21(+4.12%)
Mar 06, 2024	5.026	5.175	5.006	5.095	6,769,856	+0.19(+3.87%)
Mar 05, 2024	5.085	5.105	4.846	4.906	9,068,684	-0.08(-1.60%)
Mar 04, 2024	4.816	4.996	4.776	4.986	10,946,423	+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.