Indicators

First Majestic Silver (NY: AG )

6.190 +0.140 (+2.31%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	11.39	11.41	10.95	11.14	5,195,185	-0.07(-0.62%)
Feb 25, 2022	11.05	11.25	10.78	11.21	6,573,349	-0.05(-0.44%)
Feb 24, 2022	12.04	12.19	10.96	11.26	10,567,380	-0.27(-2.32%)
Feb 23, 2022	11.36	11.84	11.31	11.53	5,296,489	+0.23(+2.02%)
Feb 22, 2022	11.69	11.79	11.20	11.30	5,172,960	-0.26(-2.23%)
Feb 18, 2022				11.56	0	-0.43(-3.56%)
Feb 17, 2022	11.95	12.16	11.76	11.99	7,989,593	+0.21(+1.77%)
Feb 16, 2022	11.47	11.80	11.40	11.78	5,399,372	+0.38(+3.30%)
Feb 15, 2022	10.86	11.41	10.72	11.40	4,013,222	+0.17(+1.50%)
Feb 14, 2022	11.21	11.41	11.11	11.23	5,386,542	+0.14(+1.25%)
Feb 11, 2022	10.47	11.21	10.45	11.09	6,319,368	+0.65(+6.27%)
Feb 10, 2022	10.54	11.03	10.39	10.44	5,304,002	-0.24(-2.23%)
Feb 09, 2022	10.64	10.86	10.56	10.68	3,015,482	-0.01(-0.09%)
Feb 08, 2022	10.42	10.72	10.33	10.69	3,132,081	+0.24(+2.28%)
Feb 07, 2022	9.963	10.53	9.923	10.45	4,278,348	+0.65(+6.68%)
Feb 04, 2022	9.676	9.978	9.606	9.795	3,280,939	+0.04(+0.41%)
Feb 03, 2022	9.805	9.968		9.755	4,641,941	-0.24(-2.38%)
Feb 02, 2022	10.30	10.36	9.983	9.993	4,454,222	-0.24(-2.33%)

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.