First Majestic Silver (NY: AG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.584	8.623	7.880	7.999	5,654,754	-0.56(-6.49%)
Apr 29, 2020	8.078	8.574	7.989	8.554	6,399,288	+0.52(+6.41%)
Apr 28, 2020	7.691	8.118	7.592	8.038	4,715,867	+0.34(+4.38%)
Apr 27, 2020	7.662	7.731	7.320	7.701	4,257,414	+0.07(+0.91%)
Apr 24, 2020	7.731	7.792	7.245	7.632	5,039,180	+0.07(+0.92%)
Apr 23, 2020	7.582	7.959	7.384	7.563	6,981,022	+0.23(+3.11%)
Apr 22, 2020	7.285	7.503	7.275	7.335	3,897,489	+0.26(+3.64%)
Apr 21, 2020	6.750	7.156	6.700	7.077	4,630,453	-0.04(-0.56%)
Apr 20, 2020	6.958	7.424	6.918	7.117	4,899,549	+0.21(+3.01%)
Apr 17, 2020	7.097	7.265	6.879	6.908	5,873,544	-0.38(-5.17%)
Apr 16, 2020	7.404	7.503	7.067	7.285	4,532,775	-0.04(-0.54%)
Apr 15, 2020	7.295	7.582	7.077	7.325	4,721,180	-0.26(-3.40%)
Apr 14, 2020	7.959	8.425	7.345	7.582	7,210,841	-0.02(-0.26%)
Apr 13, 2020	7.037	7.701	6.601	7.602	5,886,275	+0.59(+8.49%)
Apr 09, 2020	6.690	7.127	6.581	7.008	5,806,957	+0.66(+10.47%)
Apr 08, 2020	6.462	6.631	6.294	6.344	3,573,496	-0.09(-1.39%)
Apr 07, 2020	6.690	6.928	6.363	6.433	4,354,445	-0.05(-0.76%)
Apr 06, 2020	6.244	6.591	6.135	6.482	5,862,982	+0.49(+8.10%)
Apr 03, 2020	6.244	6.482	5.947	5.997	3,901,538	-0.25(-3.97%)
Apr 02, 2020	6.294	6.601	6.155	6.244	4,648,566	+0.19(+3.11%)
Apr 01, 2020	6.007	6.294	5.818	6.056	5,467,968	-0.08(-1.29%)
Mar 31, 2020	6.393	6.542	6.125	6.135	3,549,451	-0.20(-3.13%)
Mar 30, 2020	6.661	6.918	6.046	6.334	5,162,905	-0.43(-6.30%)
Mar 27, 2020	6.938	7.107	6.482	6.760	5,250,142	-0.42(-5.80%)
Mar 26, 2020	7.355	7.830	6.988	7.176	6,077,284	-0.17(-2.29%)
Mar 25, 2020	6.988	7.830	6.790	7.345	8,533,061	+0.18(+2.49%)
Mar 24, 2020	7.087	7.315	6.542	7.166	9,917,614	+1.22(+20.50%)
Mar 23, 2020	5.878	6.324	5.392	5.947	6,904,009	+0.49(+8.89%)
Mar 20, 2020	6.076	6.150	5.451	5.461	6,397,065	-0.11(-1.96%)
Mar 19, 2020	5.451	6.403	4.758	5.570	6,058,617	+0.22(+4.07%)
Mar 18, 2020	5.788	6.542	5.303	5.352	6,936,451	-0.88(-14.15%)
Mar 17, 2020	5.303	6.651	5.253	6.234	8,894,924	+0.79(+14.57%)
Mar 16, 2020	4.242	5.788	4.133	5.442	9,156,139	+0.49(+9.80%)
Mar 13, 2020	5.888	5.897	4.906	4.956	8,967,353	-0.63(-11.35%)
Mar 12, 2020	5.511	6.631	5.352	5.590	7,892,394	-0.92(-14.16%)
Mar 11, 2020	7.236	7.275	6.363	6.512	6,308,799	-0.80(-10.98%)
Mar 10, 2020	7.325	7.473	6.899	7.315	3,960,532	+0.27(+3.80%)
Mar 09, 2020	7.275	7.612	6.839	7.047	3,772,310	-0.80(-10.23%)
Mar 06, 2020	8.098	8.108	7.513	7.850	5,599,021	-0.24(-2.94%)
Mar 05, 2020	8.078	8.227	7.830	8.088	5,200,971	+0.08(+0.99%)
Mar 04, 2020	8.009	8.118	7.711	8.009	3,869,335	+0.00(+0.00%)
Mar 03, 2020	8.058	8.405	7.711	8.009	9,710,177	+0.17(+2.15%)
Mar 02, 2020	7.830	8.028	7.573	7.840	5,042,131	+0.37(+4.91%)
Feb 28, 2020	7.127	7.751	6.799	7.473	13,443,059	-0.75(-9.16%)
Feb 27, 2020	9.267	9.347	8.177	8.227	8,746,425	-0.93(-10.17%)
Feb 26, 2020	9.208	9.446	9.000	9.158	4,641,398	-0.10(-1.07%)
Feb 25, 2020	9.515	9.763	9.258	9.258	5,279,030	-0.47(-4.79%)
Feb 24, 2020	10.18	10.19	9.604	9.723	7,489,201	-0.15(-1.51%)
Feb 21, 2020	9.872	9.941	9.723	9.872	6,596,728	+0.24(+2.47%)
Feb 20, 2020	9.307	10.03	9.248	9.634	8,980,909	+0.40(+4.29%)
Feb 19, 2020	10.09	10.12	9.178	9.238	14,588,581	-0.80(-8.00%)
Feb 18, 2020	9.664	10.20	9.654	10.04	7,201,617	+0.53(+5.52%)
Feb 14, 2020	9.555	9.783	9.476	9.515	3,879,644	-0.03(-0.31%)
Feb 13, 2020	9.664	9.763	9.495	9.545	3,282,273	+0.03(+0.31%)
Feb 12, 2020	9.614	9.644	9.495	9.515	2,275,189	-0.15(-1.54%)
Feb 11, 2020	9.713	9.773	9.436	9.664	2,602,429	-0.07(-0.71%)
Feb 10, 2020	9.545	9.813	9.436	9.733	2,964,626	+0.25(+2.61%)
Feb 07, 2020	9.803	9.941	9.486	9.486	3,290,444	-0.33(-3.33%)
Feb 06, 2020	9.763	9.912	9.595	9.813	3,236,496	+0.16(+1.64%)
Feb 05, 2020	9.466	9.773	9.416	9.654	2,871,836	+0.22(+2.31%)
Feb 04, 2020	9.585	9.654	9.277	9.436	3,387,605	-0.27(-2.76%)