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 (%)
May 31, 2024 7.273 7.438 7.104 7.153 4,910,707 -0.06(-0.83%)
May 30, 2024 7.213 7.454 7.153 7.213 5,072,639 -0.04(-0.55%)
May 29, 2024 7.403 7.488 7.253 7.253 5,088,262 -0.35(-4.60%)
May 28, 2024 7.543 7.653 7.343 7.603 6,656,016 +0.44(+6.14%)
May 24, 2024 7.124 7.253 7.044 7.163 5,318,346 +0.13(+1.85%)
May 23, 2024 7.183 7.303 6.989 7.034 8,464,058 -0.17(-2.36%)
May 22, 2024 7.523 7.543 7.163 7.203 9,183,477 -0.43(-5.63%)
May 21, 2024 7.863 7.893 7.533 7.633 10,495,520 -0.34(-4.26%)
May 20, 2024 8.033 8.083 7.743 7.973 12,221,186 +0.04(+0.50%)
May 17, 2024 7.683 7.953 7.393 7.933 17,793,648 +0.51(+6.86%)
May 16, 2024 7.333 7.463 7.258 7.423 5,073,373 -0.03(-0.35%)
May 15, 2024 7.429 7.569 7.145 7.449 8,762,700 +0.18(+2.47%)
May 14, 2024 7.220 7.309 7.025 7.269 6,745,710 +0.14(+1.96%)
May 13, 2024 7.240 7.359 7.011 7.130 5,656,682 -0.15(-2.06%)
May 10, 2024 7.589 7.629 7.250 7.279 9,622,645 -0.19(-2.54%)
May 09, 2024 7.210 7.649 7.210 7.469 11,496,323 +0.37(+5.20%)
May 08, 2024 7.040 7.230 6.925 7.100 7,669,343 -0.14(-1.93%)
May 07, 2024 7.070 7.409 7.070 7.240 9,335,241 +0.14(+1.97%)
May 06, 2024 6.920 7.260 6.900 7.100 10,036,694 +0.41(+6.12%)
May 03, 2024 6.800 6.920 6.600 6.690 5,134,821 -0.02(-0.30%)
May 02, 2024 6.640 6.810 6.570 6.710 5,536,171 -0.01(-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.