Skip to main content

First Majestic Silver (NY: AG )

7.550 -0.390 (-4.91%)
Streaming Delayed Price Updated: 9:46 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 12,513,231 +0.03(+0.39%)
Oct 23, 2024 7.670 7.819 7.590 7.790 12,197,258 -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 12,400,390 +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%)
Sep 03, 2024 5.480 5.550 5.200 5.280 7,786,884 -0.31(-5.55%)
Aug 30, 2024 5.570 5.620 5.540 5.590 4,038,161 +0.00(+0.00%)
Aug 29, 2024 5.610 5.680 5.570 5.590 5,170,519 +0.05(+0.90%)
Aug 28, 2024 5.600 5.640 5.450 5.540 6,572,499 -0.25(-4.32%)
Aug 27, 2024 5.720 5.795 5.680 5.790 4,088,630 -0.02(-0.34%)
Aug 26, 2024 5.900 5.920 5.760 5.810 5,190,100 +0.03(+0.52%)
Aug 23, 2024 5.770 5.840 5.655 5.780 4,958,807 +0.10(+1.76%)
Aug 22, 2024 5.750 5.790 5.630 5.680 4,156,534 -0.17(-2.91%)
Aug 21, 2024 5.760 5.880 5.690 5.850 4,857,646 +0.09(+1.56%)
Aug 20, 2024 5.870 5.950 5.710 5.760 6,135,680 -0.01(-0.17%)
Aug 19, 2024 5.550 5.780 5.530 5.770 7,358,225 +0.22(+3.96%)
Aug 16, 2024 5.530 5.615 5.440 5.550 7,671,639 +0.05(+1.00%)
Aug 15, 2024 5.465 5.555 5.325 5.495 6,979,429 +0.14(+2.61%)
Aug 14, 2024 5.315 5.375 5.210 5.355 6,205,816 +0.01(+0.19%)
Aug 13, 2024 5.185 5.445 5.135 5.345 6,982,012 +0.17(+3.28%)
Aug 12, 2024 5.145 5.245 5.005 5.175 7,740,412 +0.15(+2.98%)
Aug 09, 2024 4.995 5.025 4.916 5.025 3,786,834 +0.10(+2.03%)
Aug 08, 2024 4.916 5.025 4.816 4.926 5,018,333 +0.11(+2.28%)
Aug 07, 2024 5.095 5.105 4.806 4.816 5,777,751 -0.17(-3.41%)
Aug 06, 2024 4.826 5.085 4.756 4.985 5,702,217 +0.17(+3.53%)
Aug 05, 2024 4.496 4.896 4.426 4.816 10,061,537 -0.24(-4.74%)
Aug 02, 2024 5.415 5.425 4.876 5.055 11,467,322 -0.29(-5.42%)
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.