First Majestic Silver (NY: AG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	13.28	13.50	13.03	13.07	4,163,206	-0.20(-1.50%)
Mar 30, 2022	13.33	13.67	13.15	13.27	4,155,067	+0.00(+0.00%)
Mar 29, 2022	12.76	13.32	12.46	13.27	5,790,312	+0.00(+0.00%)
Mar 28, 2022	13.50	13.62	13.17	13.27	6,073,497	-0.51(-3.68%)
Mar 25, 2022	13.67	13.78	13.48	13.77	4,312,490	-0.05(-0.36%)
Mar 24, 2022	13.99	14.37	13.77	13.82	7,269,055	-0.01(-0.07%)
Mar 23, 2022	13.82	13.98	13.56	13.83	5,274,290	+0.14(+1.02%)
Mar 22, 2022	13.90	13.99	13.45	13.69	4,159,986	-0.23(-1.64%)
Mar 21, 2022	13.76	14.27	13.76	13.92	4,922,411	+0.19(+1.37%)
Mar 18, 2022	13.77	13.98	13.48	13.73	8,238,463	-0.11(-0.80%)
Mar 17, 2022	13.64	14.38	13.56	13.84	7,045,197	+0.46(+3.41%)
Mar 16, 2022	13.03	13.42	12.86	13.39	6,768,701	+0.19(+1.43%)
Mar 15, 2022	12.28	13.52	12.17	13.20	7,700,357	+0.43(+3.34%)
Mar 14, 2022	12.90	13.16	12.61	12.77	6,932,855	-0.52(-3.88%)
Mar 11, 2022	13.04	13.47	12.95	13.29	8,405,856	-0.31(-2.26%)
Mar 10, 2022	12.88	13.78		13.60	10,498,241	+0.91(+7.20%)
Mar 09, 2022	12.46	12.83	12.23	12.68	8,154,829	-0.35(-2.67%)
Mar 08, 2022	12.81	13.91	12.71	13.03	18,344,312	+0.62(+4.96%)
Mar 07, 2022	12.16	12.75	11.92	12.41	10,997,968	+0.29(+2.37%)
Mar 04, 2022	11.80	12.29	11.77	12.13	9,471,550	+0.37(+3.12%)
Mar 03, 2022	11.97	12.06	11.55	11.76	4,906,733	-0.17(-1.41%)
Mar 02, 2022	11.86	11.97	11.62	11.93	6,341,470	-0.16(-1.31%)
Mar 01, 2022	11.26	12.13	11.25	12.09	7,512,715	+0.93(+8.36%)
Feb 28, 2022	11.40	11.42	10.97	11.15	5,189,893	-0.07(-0.62%)
Feb 25, 2022	11.06	11.26	10.79	11.22	6,566,654	-0.05(-0.44%)
Feb 24, 2022	12.06	12.21	10.98	11.27	10,556,616	-0.27(-2.32%)
Feb 23, 2022	11.37	11.85	11.32	11.54	5,291,094	+0.23(+2.02%)
Feb 22, 2022	11.70	11.80	11.21	11.31	5,167,691	-0.26(-2.23%)
Feb 18, 2022				11.57	0	-0.43(-3.56%)
Feb 17, 2022	11.96	12.18	11.77	12.00	7,981,455	+0.21(+1.77%)
Feb 16, 2022	11.48	11.81	11.41	11.79	5,393,873	+0.38(+3.30%)
Feb 15, 2022	10.87	11.42	10.73	11.41	4,009,134	+0.17(+1.50%)
Feb 14, 2022	11.22	11.42	11.12	11.24	5,381,056	+0.14(+1.25%)
Feb 11, 2022	10.48	11.22	10.46	11.10	6,312,931	+0.65(+6.27%)
Feb 10, 2022	10.55	11.04	10.40	10.45	5,298,599	-0.24(-2.23%)
Feb 09, 2022	10.65	10.87	10.57	10.69	3,012,410	-0.01(-0.09%)
Feb 08, 2022	10.43	10.73	10.34	10.70	3,128,890	+0.24(+2.28%)
Feb 07, 2022	9.973	10.54	9.934	10.46	4,273,990	+0.65(+6.68%)
Feb 04, 2022	9.685	9.988	9.616	9.805	3,277,598	+0.04(+0.41%)
Feb 03, 2022	9.815	9.978		9.765	4,637,212	-0.24(-2.38%)
Feb 02, 2022	10.31	10.37	9.993	10.00	4,449,685	-0.24(-2.32%)
Feb 01, 2022	10.25	10.49	10.07	10.24	5,235,816	+0.16(+1.58%)
Jan 31, 2022	9.596	10.09		10.08	4,367,241	+0.62(+6.50%)
Jan 28, 2022	9.388	9.497	9.218	9.467	5,013,020	-0.01(-0.10%)
Jan 27, 2022	9.864	10.01	9.467	9.477	7,912,976	-0.65(-6.46%)
Jan 26, 2022	10.30	10.68	10.01	10.13	6,964,749	-0.30(-2.85%)
Jan 25, 2022	10.12	10.51	10.07	10.43	4,420,606	+0.08(+0.77%)
Jan 24, 2022	10.62	10.66	9.750	10.35	9,812,231	-0.56(-5.10%)
Jan 21, 2022	11.63	11.64	10.87	10.91	6,948,882	-0.65(-5.67%)
Jan 20, 2022	11.89	12.03	11.53	11.56	8,645,381	-0.23(-1.94%)
Jan 19, 2022	10.77	11.92	10.66	11.79	11,594,614	+1.33(+12.71%)
Jan 18, 2022	10.65	10.87	10.36	10.46	5,624,169	-0.16(-1.50%)
Jan 14, 2022				10.62	0	-0.21(-1.92%)
Jan 13, 2022	11.03	11.18	10.81	10.83	2,827,975	-0.23(-2.07%)
Jan 12, 2022	10.86	11.09	10.77	11.05	3,090,131	+0.30(+2.77%)
Jan 11, 2022	10.33	10.77	10.25	10.76	3,237,292	+0.42(+4.03%)
Jan 10, 2022	10.23	10.34	10.02	10.34	3,203,065	+0.10(+0.97%)
Jan 07, 2022	10.25	10.41	10.05	10.24	3,766,825	+0.06(+0.58%)
Jan 06, 2022	10.22	10.38	10.02	10.18	5,134,923	-0.37(-3.48%)
Jan 05, 2022	11.00	11.29	10.51	10.55	5,213,749	-0.33(-3.01%)
Jan 04, 2022	10.96	11.12	10.74	10.88	3,766,614	+0.04(+0.37%)