Skip to main content

First Majestic Silver (NY: AG )

5.100 +0.150 (+3.03%)
Streaming Delayed Price Updated: 10:42 AM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 5.020 5.080 4.840 4.950 7,097,619 -0.18(-3.51%)
Sep 29, 2023 5.230 5.329 5.050 5.130 5,340,459 +0.06(+1.18%)
Sep 28, 2023 4.940 5.080 4.880 5.070 5,133,241 +0.15(+3.05%)
Sep 27, 2023 4.880 4.950 4.810 4.920 5,255,040 +0.07(+1.44%)
Sep 26, 2023 5.000 5.035 4.850 4.850 5,464,471 -0.20(-3.96%)
Sep 25, 2023 5.080 5.070 5.010 5.050 5,013,734 -0.06(-1.17%)
Sep 22, 2023 5.250 5.300 5.100 5.110 4,685,284 -0.03(-0.58%)
Sep 21, 2023 5.210 5.260 5.120 5.140 5,762,325 -0.17(-3.20%)
Sep 20, 2023 5.370 5.450 5.300 5.310 5,070,095 -0.03(-0.56%)
Sep 19, 2023 5.660 5.670 5.340 5.340 5,667,863 -0.28(-4.98%)
Sep 18, 2023 5.810 5.820 5.610 5.620 4,425,202 -0.18(-3.10%)
Sep 15, 2023 5.700 5.890 5.695 5.800 9,538,417 +0.21(+3.76%)
Sep 14, 2023 5.570 5.690 5.470 5.590 4,224,377 +0.05(+0.90%)
Sep 13, 2023 5.510 5.590 5.480 5.540 3,610,276 +0.04(+0.73%)
Sep 12, 2023 5.520 5.640 5.500 5.500 2,725,123 -0.08(-1.43%)
Sep 11, 2023 5.640 5.750 5.550 5.580 2,742,365 +0.06(+1.09%)
Sep 08, 2023 5.620 5.730 5.520 5.520 3,874,001 -0.08(-1.43%)
Sep 07, 2023 5.650 5.690 5.590 5.600 2,780,238 -0.08(-1.41%)
Sep 06, 2023 5.720 5.835 5.680 5.680 2,893,338 -0.09(-1.56%)
Sep 05, 2023 5.870 5.970 5.720 5.770 3,717,332 -0.18(-3.03%)
Sep 01, 2023 6.240 6.260 5.950 5.950 3,137,866 -0.18(-2.94%)
Aug 31, 2023 6.210 6.265 6.100 6.130 2,541,406 -0.11(-1.76%)
Aug 30, 2023 6.350 6.400 6.200 6.240 3,930,149 -0.06(-0.95%)
Aug 29, 2023 6.170 6.310 6.095 6.300 4,535,164 +0.14(+2.27%)
Aug 28, 2023 5.970 6.230 5.935 6.160 3,216,676 +0.23(+3.88%)
Aug 25, 2023 5.990 6.050 5.840 5.930 3,083,141 -0.06(-1.00%)
Aug 24, 2023 6.000 6.200 5.940 5.990 4,543,515 -0.07(-1.16%)
Aug 23, 2023 6.030 6.180 5.985 6.060 6,705,009 +0.12(+2.02%)
Aug 22, 2023 5.930 5.969 5.820 5.940 2,439,317 +0.05(+0.85%)
Aug 21, 2023 5.890 5.930 5.770 5.890 3,365,837 +0.04(+0.68%)
Aug 18, 2023 5.810 5.890 5.755 5.850 3,120,381 -0.01(-0.17%)
Aug 17, 2023 5.920 5.948 5.770 5.860 4,300,204 +0.07(+1.21%)
Aug 16, 2023 5.860 5.940 5.790 5.790 3,247,973 -0.10(-1.70%)
Aug 15, 2023 6.090 6.120 5.870 5.890 4,925,495 -0.25(-4.15%)
Aug 14, 2023 6.295 6.335 6.085 6.145 4,668,438 -0.24(-3.76%)
Aug 11, 2023 6.065 6.385 6.055 6.385 5,692,288 +0.30(+4.93%)
Aug 10, 2023 6.075 6.126 5.915 6.085 4,674,299 +0.09(+1.50%)
Aug 09, 2023 5.995 6.060 5.955 5.995 3,868,944 +0.00(+0.00%)
Aug 08, 2023 5.835 6.015 5.765 5.995 3,102,586 +0.04(+0.67%)
Aug 07, 2023 6.025 6.035 5.885 5.955 2,759,938 -0.11(-1.81%)
Aug 04, 2023 5.985 6.220 5.985 6.065 6,303,279 +0.14(+2.36%)
Aug 03, 2023 6.055 6.065 5.865 5.925 7,063,464 -0.22(-3.58%)
Aug 02, 2023 6.355 6.355 6.070 6.145 5,254,828 -0.25(-3.91%)
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.