First Majestic Silver (NY: AG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	7.470	7.530	7.170	7.180	9,548,595	-0.20(-2.71%)
Oct 31, 2024	7.460	7.460	7.170	7.380	13,917,657	-0.31(-4.03%)
Oct 30, 2024	7.770	7.810	7.530	7.690	9,465,603	-0.25(-3.15%)
Oct 29, 2024	7.790	8.055	7.760	7.940	9,235,409	+0.28(+3.66%)
Oct 28, 2024	7.580	7.770	7.580	7.660	7,330,205	-0.01(-0.13%)
Oct 25, 2024	7.750	7.840	7.534	7.670	9,485,472	-0.15(-1.92%)
Oct 24, 2024	7.890	7.946	7.550	7.820	12,514,432	+0.03(+0.39%)
Oct 23, 2024	7.670	7.819	7.590	7.790	12,198,259	-0.13(-1.64%)
Oct 22, 2024	7.780	8.010	7.680	7.920	15,944,317	+0.33(+4.35%)
Oct 21, 2024	7.720	7.800	7.410	7.590	16,862,938	+0.29(+3.97%)
Oct 18, 2024	6.490	7.370	6.450	7.300	19,245,900	+0.97(+15.32%)
Oct 17, 2024	6.560	6.570	6.250	6.330	9,682,987	-0.17(-2.62%)
Oct 16, 2024	6.720	6.855	6.500	6.500	7,610,448	-0.08(-1.22%)
Oct 15, 2024	6.480	6.620	6.380	6.580	7,546,176	+0.05(+0.77%)
Oct 14, 2024	6.430	6.540	6.420	6.530	5,012,909	+0.01(+0.15%)
Oct 11, 2024	6.620	6.710	6.510	6.520	7,223,716	-0.06(-0.91%)
Oct 10, 2024	6.250	6.640	6.210	6.580	10,798,973	+0.34(+5.45%)
Oct 09, 2024	6.180	6.260	6.110	6.240	7,080,890	-0.04(-0.64%)
Oct 08, 2024	6.120	6.290	6.030	6.280	10,307,227	+0.08(+1.29%)
Oct 07, 2024	6.330	6.340	6.110	6.200	6,576,328	-0.17(-2.67%)
Oct 04, 2024	6.360	6.750	6.350	6.370	12,404,256	+0.02(+0.31%)
Oct 03, 2024	6.270	6.360	6.200	6.350	7,382,603	-0.02(-0.31%)
Oct 02, 2024	6.190	6.430	6.180	6.370	10,696,228	+0.18(+2.91%)
Oct 01, 2024	6.090	6.260	6.010	6.190	12,340,116	+0.19(+3.17%)
Sep 30, 2024	6.150	6.210	5.950	6.000	11,347,246	-0.30(-4.76%)
Sep 27, 2024	6.510	6.570	6.250	6.300	8,326,023	-0.24(-3.67%)
Sep 26, 2024	6.530	6.600	6.480	6.540	10,795,523	+0.14(+2.19%)
Sep 25, 2024	6.430	6.548	6.370	6.400	10,545,888	-0.08(-1.23%)
Sep 24, 2024	6.180	6.540	6.070	6.480	12,008,782	+0.43(+7.11%)
Sep 23, 2024	6.160	6.340	6.040	6.050	7,090,656	-0.14(-2.26%)
Sep 20, 2024	6.150	6.200	6.050	6.190	15,928,929	+0.14(+2.31%)
Sep 19, 2024	6.130	6.166	5.950	6.050	14,308,518	+0.18(+3.07%)
Sep 18, 2024	6.100	6.340	5.860	5.870	19,435,668	-0.22(-3.61%)
Sep 17, 2024	6.130	6.300	6.080	6.090	11,668,632	-0.09(-1.46%)
Sep 16, 2024	6.150	6.265	6.030	6.180	13,968,651	+0.05(+0.82%)
Sep 13, 2024	5.980	6.200	5.940	6.130	15,914,150	+0.34(+5.87%)
Sep 12, 2024	5.300	5.870	5.254	5.790	14,928,786	+0.62(+11.99%)
Sep 11, 2024	4.800	5.180	4.730	5.170	13,643,814	+0.38(+7.93%)
Sep 10, 2024	4.710	4.800	4.620	4.790	7,430,924	+0.17(+3.68%)
Sep 09, 2024	4.670	4.780	4.600	4.620	6,583,967	-0.01(-0.22%)
Sep 06, 2024	4.950	4.960	4.590	4.630	14,683,059	-0.24(-4.93%)
Sep 05, 2024	5.100	5.140	4.705	4.870	16,733,057	-0.42(-7.94%)
Sep 04, 2024	5.250	5.430	5.210	5.290	7,073,247	+0.01(+0.19%)

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.