Skip to main content

First Majestic Silver (NY: AG )

7.380 -0.310 (-4.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 6.204 6.274 6.094 6.174 6,030,073 +0.10(+1.64%)
Jul 30, 2024 5.995 6.094 5.905 6.074 4,113,535 +0.12(+2.01%)
Jul 29, 2024 5.885 5.965 5.710 5.955 4,091,702 +0.12(+2.05%)
Jul 26, 2024 5.915 5.955 5.780 5.835 3,221,052 -0.01(-0.17%)
Jul 25, 2024 5.685 5.930 5.665 5.845 6,269,299 -0.08(-1.35%)
Jul 24, 2024 6.194 6.249 5.925 5.925 5,283,304 -0.20(-3.26%)
Jul 23, 2024 6.174 6.254 6.094 6.124 3,062,739 -0.06(-0.97%)
Jul 22, 2024 6.025 6.204 6.005 6.184 4,070,614 +0.08(+1.31%)
Jul 19, 2024 5.935 6.214 5.915 6.104 4,241,555 -0.05(-0.81%)
Jul 18, 2024 6.634 6.634 6.084 6.154 8,066,698 -0.36(-5.52%)
Jul 17, 2024 6.844 6.874 6.514 6.514 5,200,152 -0.32(-4.68%)
Jul 16, 2024 6.524 6.844 6.434 6.834 6,378,614 +0.38(+5.88%)
Jul 15, 2024 6.574 6.644 6.394 6.454 4,278,670 -0.13(-1.97%)
Jul 12, 2024 6.534 6.674 6.494 6.584 4,969,623 -0.07(-1.05%)
Jul 11, 2024 6.714 6.758 6.524 6.654 6,279,867 +0.14(+2.15%)
Jul 10, 2024 6.404 6.584 6.359 6.514 5,042,881 +0.20(+3.16%)
Jul 09, 2024 6.554 6.574 6.265 6.314 5,157,387 -0.22(-3.36%)
Jul 08, 2024 6.304 6.629 6.289 6.534 5,398,833 +0.14(+2.19%)
Jul 05, 2024 6.354 6.504 6.264 6.394 6,224,460 +0.17(+2.73%)
Jul 03, 2024 6.054 6.354 6.045 6.224 4,694,956 +0.38(+6.50%)
Jul 02, 2024 5.815 5.935 5.720 5.845 4,805,102 +0.09(+1.56%)
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.