First Majestic Silver (NY: AG )

8.310 +0.150 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 8.040 8.195 7.960 8.160 4,696,036 -0.08(-0.97%)
May 24, 2022 8.290 8.385 8.000 8.240 6,200,254 -0.01(-0.12%)
May 23, 2022 8.460 8.520 8.130 8.250 4,864,398 -0.05(-0.60%)
May 20, 2022 8.440 8.500 8.100 8.300 6,205,319 -0.04(-0.48%)
May 19, 2022 8.100 8.560 8.020 8.340 9,135,413 +0.51(+6.51%)
May 18, 2022 8.220 8.245 7.830 7.830 5,887,911 -0.46(-5.55%)
May 17, 2022 8.320 8.438 8.140 8.290 6,539,086 +0.16(+1.97%)
May 16, 2022 8.280 8.320 8.040 8.130 7,125,633 -0.04(-0.49%)
May 13, 2022 7.460 8.280 7.410 8.170 7,827,957 +0.74(+9.96%)
May 12, 2022 8.100 8.100 7.235 7.430 14,107,574 -0.80(-9.72%)
May 11, 2022 8.580 8.834 8.170 8.230 9,141,141 -0.12(-1.44%)
May 10, 2022 8.820 8.840 8.160 8.350 7,362,903 -0.18(-2.11%)
May 09, 2022 9.190 9.230 8.500 8.530 9,725,431 -0.95(-10.02%)
May 06, 2022 9.820 9.890 9.420 9.480 6,689,853 -0.40(-4.05%)
May 05, 2022 10.73 10.77 9.730 9.880 6,674,376 -0.76(-7.14%)
May 04, 2022 10.41 10.69 10.11 10.64 5,348,113 +0.24(+2.31%)
May 03, 2022 10.12 10.49 10.12 10.40 4,704,264 +0.23(+2.26%)
May 02, 2022 10.01 10.18 9.800 10.17 6,674,406 -0.13(-1.26%)
Apr 29, 2022 10.73 10.82 10.27 10.30 5,328,580 -0.33(-3.10%)
Apr 28, 2022 10.34 10.71 10.23 10.63 6,266,408 +0.24(+2.31%)
Apr 27, 2022 10.66 10.79 10.38 10.39 4,837,631 -0.22(-2.07%)
Apr 26, 2022 11.16 11.27 10.60 10.61 4,304,595 -0.51(-4.59%)
Apr 25, 2022 11.20 11.38 10.82 11.12 7,976,531 -0.58(-4.96%)
Apr 22, 2022 12.00 12.28 11.60 11.70 5,862,838 -0.55(-4.49%)
Apr 21, 2022 12.86 12.11 12.25 8,185,454 -0.80(-6.13%)
Apr 20, 2022 12.86 13.10 12.68 13.05 5,086,190 +0.08(+0.62%)
Apr 19, 2022 13.70 13.70 12.90 12.97 8,637,462 -0.92(-6.62%)
Apr 18, 2022 14.50 14.59 13.87 13.89 7,414,157 -0.35(-2.46%)
Apr 14, 2022 14.23 14.33 13.99 14.24 3,803,601 -0.01(-0.07%)
Apr 13, 2022 13.86 14.30 13.82 14.25 5,838,073 +0.57(+4.17%)
Apr 12, 2022 13.67 14.01 13.43 13.68 6,407,263 +0.21(+1.56%)
Apr 11, 2022 13.78 13.85 13.26 13.47 5,489,187 +0.00(+0.00%)
Apr 08, 2022 13.20 13.55 13.15 13.47 3,903,681 +0.30(+2.28%)
Apr 07, 2022 13.02 13.31 12.92 13.17 3,458,054 +0.14(+1.07%)
Apr 06, 2022 13.00 13.25 12.79 13.03 4,099,951 +0.07(+0.54%)
Apr 05, 2022 13.66 13.99 12.91 12.96 6,430,860 -0.60(-4.42%)
Apr 04, 2022 13.67 13.72 13.35 13.56 6,060,855 -0.02(-0.15%)
Apr 01, 2022 13.07 13.60 13.02 13.58 3,665,058 +0.42(+3.19%)
Mar 31, 2022 13.37 13.60 13.12 13.16 4,133,767 -0.20(-1.50%)
Mar 30, 2022 13.42 13.77 13.24 13.36 4,125,685 +0.00(+0.00%)
Mar 29, 2022 12.85 13.41 12.55 13.36 5,749,366 +0.00(+0.00%)
Mar 28, 2022 13.60 13.72 13.26 13.36 6,030,549 -0.51(-3.68%)
Mar 25, 2022 13.77 13.88 13.58 13.87 4,281,995 -0.05(-0.36%)
Mar 24, 2022 14.09 14.47 13.87 13.92 7,217,653 -0.01(-0.07%)
Mar 23, 2022 13.92 14.08 13.65 13.93 5,237,558 +0.14(+1.02%)
Mar 22, 2022 14.00 14.09 13.55 13.79 4,130,569 -0.23(-1.64%)
Mar 21, 2022 13.86 14.37 13.86 14.02 4,887,603 +0.19(+1.37%)
Mar 18, 2022 13.87 14.08 13.57 13.83 8,180,205 -0.12(-0.86%)
Mar 17, 2022 13.75 14.49 13.66 13.95 6,991,417 +0.46(+3.41%)
Mar 16, 2022 13.13 13.53 12.96 13.49 6,717,032 +0.19(+1.43%)
Mar 15, 2022 12.37 13.62 12.26 13.30 7,641,579 +0.43(+3.34%)
Mar 14, 2022 13.00 13.26 12.71 12.87 6,879,932 -0.52(-3.88%)
Mar 11, 2022 13.14 13.57 13.04 13.39 8,341,689 -0.31(-2.26%)
Mar 10, 2022 12.98 13.89 13.70 10,418,101 +0.92(+7.20%)
Mar 09, 2022 12.56 12.93 12.32 12.78 8,092,578 -0.35(-2.67%)
Mar 08, 2022 12.91 14.02 12.81 13.13 18,204,278 +0.62(+4.96%)
Mar 07, 2022 12.25 12.60 12.02 12.51 10,914,014 +0.29(+2.37%)
Mar 04, 2022 11.89 12.38 11.86 12.22 9,399,248 +0.37(+3.12%)
Mar 03, 2022 12.06 12.15 11.64 11.85 4,869,277 -0.17(-1.41%)
Mar 02, 2022 11.95 12.06 11.71 12.02 6,293,062 -0.16(-1.31%)
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.