Indicators

First Majestic Silver (NY: AG )

7.040 -0.170 (-2.36%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.615	9.992	9.546	9.922	8,234,040	+0.69(+7.52%)
May 28, 2020	9.685	9.774	9.149	9.229	5,126,844	-0.16(-1.69%)
May 27, 2020	8.802	9.407	8.733	9.387	4,934,768	+0.30(+3.27%)
May 26, 2020	9.437	9.476	9.050	9.090	4,933,077	-0.21(-2.24%)
May 22, 2020	9.377	9.665	9.278	9.298	3,954,094	+0.00(+0.00%)
May 21, 2020	9.367	9.457	8.981	9.298	4,998,988	-0.33(-3.40%)
May 20, 2020	9.516	9.724	9.397	9.625	6,732,804	+0.29(+3.08%)
May 19, 2020	9.308	9.873	9.229	9.338	11,359,250	+0.16(+1.73%)
May 18, 2020	9.486	9.605	9.020	9.179	9,320,658	+0.42(+4.75%)
May 15, 2020	8.327	8.782	8.089	8.763	13,513,127	+0.93(+11.90%)
May 14, 2020	7.464	7.960	7.137	7.831	9,199,600	+0.25(+3.27%)
May 13, 2020	7.999	7.999	7.397	7.583	5,563,331	-0.26(-3.29%)
May 12, 2020	7.880	8.173	7.791	7.841	4,217,094	+0.11(+1.41%)
May 11, 2020	8.247	8.257	7.732	7.732	6,010,115	-0.48(-5.80%)
May 08, 2020	8.336	8.614	8.148	8.208	4,200,752	-0.09(-1.08%)
May 07, 2020	8.039	8.406	7.895	8.297	5,027,280	+0.43(+5.42%)
May 06, 2020	7.950	8.059	7.742	7.871	3,126,113	-0.23(-2.82%)
May 05, 2020	8.227	8.287	7.821	8.099	4,344,763	-0.04(-0.49%)
May 04, 2020	8.327	8.406	8.108	8.138	4,404,905	-0.11(-1.32%)

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.