Skip to main content

First Majestic Silver (NY: AG )

5.871 +0.291 (+5.22%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.290 5.605 5.270 5.580 7,280,954 +0.33(+6.29%)
Mar 26, 2024 5.470 5.505 5.250 5.250 5,905,110 -0.07(-1.32%)
Mar 25, 2024 5.390 5.545 5.300 5.320 6,793,635 -0.03(-0.56%)
Mar 22, 2024 5.390 5.489 5.300 5.350 6,609,096 -0.08(-1.47%)
Mar 21, 2024 5.710 5.810 5.425 5.430 8,951,122 -0.15(-2.69%)
Mar 20, 2024 5.240 5.660 5.200 5.580 9,701,834 +0.32(+6.08%)
Mar 19, 2024 5.500 5.500 5.240 5.260 6,647,173 -0.31(-5.57%)
Mar 18, 2024 5.620 5.650 5.520 5.570 7,557,844 -0.07(-1.24%)
Mar 15, 2024 5.410 5.655 5.380 5.640 10,325,136 +0.24(+4.44%)
Mar 14, 2024 5.420 5.469 5.334 5.400 8,864,198 -0.08(-1.46%)
Mar 13, 2024 5.380 5.600 5.310 5.480 9,841,221 +0.09(+1.76%)
Mar 12, 2024 5.255 5.395 5.185 5.385 7,540,122 -0.06(-1.10%)
Mar 11, 2024 5.315 5.535 5.245 5.445 8,788,835 +0.14(+2.64%)
Mar 08, 2024 5.365 5.405 5.195 5.305 8,183,614 +0.00(+0.00%)
Mar 07, 2024 5.195 5.325 5.095 5.305 7,391,858 +0.21(+4.12%)
Mar 06, 2024 5.026 5.175 5.006 5.095 6,769,856 +0.19(+3.87%)
Mar 05, 2024 5.085 5.105 4.846 4.906 9,068,684 -0.08(-1.60%)
Mar 04, 2024 4.816 4.996 4.776 4.986 10,946,423 +0.27(+5.72%)
Mar 01, 2024 4.526 4.766 4.437 4.716 8,400,625 +0.23(+5.12%)
Feb 29, 2024 4.526 4.636 4.466 4.486 4,832,341 +0.06(+1.35%)
Feb 28, 2024 4.546 4.546 4.370 4.426 5,100,140 -0.16(-3.49%)
Feb 27, 2024 4.636 4.666 4.566 4.586 4,173,273 -0.01(-0.22%)
Feb 26, 2024 4.606 4.626 4.456 4.596 6,560,755 -0.05(-1.08%)
Feb 23, 2024 4.456 4.666 4.281 4.646 7,584,741 +0.17(+3.79%)
Feb 22, 2024 4.476 4.706 4.426 4.476 10,170,110 +0.03(+0.67%)
Feb 21, 2024 4.496 4.511 4.396 4.446 5,848,295 -0.08(-1.77%)
Feb 20, 2024 4.596 4.616 4.446 4.526 5,791,880 -0.02(-0.44%)
Feb 16, 2024 4.506 4.626 4.456 4.546 6,688,063 +0.03(+0.66%)
Feb 15, 2024 4.386 4.546 4.386 4.516 8,014,953 +0.23(+5.36%)
Feb 14, 2024 4.256 4.326 4.171 4.286 5,778,807 +0.08(+1.90%)
Feb 13, 2024 4.526 4.526 4.166 4.206 10,607,538 -0.38(-8.28%)
Feb 12, 2024 4.616 4.676 4.556 4.586 4,694,177 +0.01(+0.22%)
Feb 09, 2024 4.656 4.656 4.536 4.576 4,432,151 -0.07(-1.51%)
Feb 08, 2024 4.666 4.715 4.611 4.646 3,848,803 -0.02(-0.43%)
Feb 07, 2024 4.706 4.786 4.663 4.666 6,093,154 -0.06(-1.27%)
Feb 06, 2024 4.636 4.766 4.606 4.726 4,323,150 +0.13(+2.83%)
Feb 05, 2024 4.666 4.726 4.546 4.596 5,198,251 -0.20(-4.17%)
Feb 02, 2024 4.716 4.816 4.616 4.796 7,124,202 -0.11(-2.24%)
Feb 01, 2024 4.676 4.926 4.666 4.906 9,140,769 +0.29(+6.28%)
Jan 31, 2024 4.666 4.756 4.616 4.616 7,936,916 -0.03(-0.65%)
Jan 30, 2024 4.646 4.751 4.566 4.646 8,134,403 +0.06(+1.31%)
Jan 29, 2024 4.906 4.906 4.536 4.586 20,888,674 -0.27(-5.56%)
Jan 26, 2024 4.866 4.936 4.816 4.856 4,311,877 -0.01(-0.21%)
Jan 25, 2024 4.886 4.921 4.816 4.866 5,911,854 +0.06(+1.25%)
Jan 24, 2024 5.085 5.120 4.766 4.806 7,885,247 -0.13(-2.63%)
Jan 23, 2024 4.956 5.026 4.799 4.936 5,787,333 +0.06(+1.23%)
Jan 22, 2024 4.576 4.961 4.536 4.876 8,121,347 +0.17(+3.61%)
Jan 19, 2024 4.746 4.746 4.536 4.706 6,809,659 +0.06(+1.29%)
Jan 18, 2024 4.716 4.726 4.576 4.646 8,015,728 -0.06(-1.27%)
Jan 17, 2024 4.996 5.006 4.686 4.706 9,427,043 -0.33(-6.55%)
Jan 16, 2024 5.445 5.415 5.026 5.036 13,457,487 -0.56(-10.00%)
Jan 12, 2024 5.585 5.805 5.555 5.595 9,188,918 +0.29(+5.46%)
Jan 11, 2024 5.475 5.505 5.180 5.305 8,106,370 -0.18(-3.28%)
Jan 10, 2024 5.455 5.525 5.345 5.485 4,944,317 +0.03(+0.55%)
Jan 09, 2024 5.555 5.555 5.435 5.455 4,273,806 -0.06(-1.09%)
Jan 08, 2024 5.505 5.615 5.444 5.515 5,217,751 -0.05(-0.90%)
Jan 05, 2024 5.615 5.785 5.510 5.565 6,077,061 -0.05(-0.89%)
Jan 04, 2024 5.585 5.655 5.495 5.615 5,889,863 +0.06(+1.08%)
Jan 03, 2024 5.705 5.745 5.505 5.555 8,561,347 -0.42(-7.02%)
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.