Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (NY: AG )

6.310 -0.130 (-2.02%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 6.490 6.500 6.300 6.310 9,315,680 -0.13(-2.02%)
Nov 21, 2024 6.590 6.610 6.380 6.440 7,765,822 -0.10(-1.53%)
Nov 20, 2024 6.550 6.650 6.420 6.540 8,310,104 -0.12(-1.80%)
Nov 19, 2024 6.640 6.670 6.450 6.660 7,855,357 +0.05(+0.76%)
Nov 18, 2024 6.650 6.790 6.555 6.610 9,043,179 +0.27(+4.26%)
Nov 15, 2024 6.510 6.625 6.260 6.340 26,871,680 -0.11(-1.71%)
Nov 14, 2024 6.120 6.590 6.110 6.450 14,930,782 +0.27(+4.37%)
Nov 13, 2024 6.380 6.430 6.130 6.180 9,787,237 -0.12(-1.90%)
Nov 12, 2024 6.150 6.300 6.115 6.300 11,439,056 +0.09(+1.45%)
Nov 11, 2024 6.160 6.290 5.980 6.210 13,910,044 -0.26(-4.02%)
Nov 08, 2024 6.640 6.690 6.410 6.470 7,863,717 -0.29(-4.29%)
Nov 07, 2024 6.850 6.880 6.590 6.760 10,045,176 +0.20(+3.05%)
Nov 06, 2024 6.460 6.752 6.370 6.560 14,068,528 -0.34(-4.93%)
Nov 05, 2024 7.050 7.150 6.860 6.900 7,167,649 -0.10(-1.43%)
Nov 04, 2024 7.270 7.270 6.941 7.000 7,331,264 -0.18(-2.51%)
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.