Indicators

First Majestic Silver (NY: AG )

7.430 -0.026 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.099	8.148	7.890	8.059	3,883,855	+0.07(+0.87%)
Apr 27, 2017	8.208	8.208	7.930	7.989	4,157,796	-0.23(-2.77%)
Apr 26, 2017	7.950	8.307	7.890	8.217	4,660,465	+0.18(+2.22%)
Apr 25, 2017	8.317	8.366	7.861	8.039	5,992,533	-0.40(-4.70%)
Apr 24, 2017	8.505	8.594	8.406	8.436	4,296,415	-0.26(-2.96%)
Apr 21, 2017	8.713	8.837	8.614	8.693	3,045,605	-0.02(-0.23%)
Apr 20, 2017	8.644	8.743	8.505	8.713	3,479,149	+0.12(+1.38%)
Apr 19, 2017	8.981	9.010	8.495	8.594	4,580,248	-0.53(-5.76%)
Apr 18, 2017	9.060	9.149	8.852	9.120	4,686,920	-0.01(-0.11%)
Apr 17, 2017	9.308	9.367	9.060	9.129	4,280,684	-0.14(-1.50%)
Apr 13, 2017	9.268	9.501	9.219	9.268	7,103,887	+0.12(+1.30%)
Apr 12, 2017	9.080	9.179	8.921	9.149	3,625,948	+0.04(+0.44%)
Apr 11, 2017	8.693	9.219	8.649	9.110	5,676,399	+0.52(+6.00%)
Apr 10, 2017	8.555	8.649	8.307	8.594	3,438,579	-0.08(-0.91%)
Apr 07, 2017	8.822	8.991	8.564	8.673	4,698,160	+0.03(+0.34%)
Apr 06, 2017	8.535	8.723	8.515	8.644	2,794,177	+0.06(+0.69%)
Apr 05, 2017	8.426	8.703	8.346	8.584	5,106,137	+0.04(+0.46%)
Apr 04, 2017	8.495	8.564	8.361	8.545	3,451,654	+0.21(+2.50%)

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.