Skip to main content

First Majestic Silver (NY: AG )

7.380 -0.310 (-4.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.