First Majestic Silver (NY: AG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	15.45	15.45	14.85	14.96	4,102,291	-0.45(-2.90%)
Apr 29, 2021	15.68	15.70	15.04	15.40	4,489,258	-0.36(-2.26%)
Apr 28, 2021	15.38	15.88	15.15	15.76	3,485,839	+0.24(+1.53%)
Apr 27, 2021	15.81	15.99	15.49	15.52	2,789,977	-0.28(-1.76%)
Apr 26, 2021	16.11	16.21	15.76	15.80	3,182,979	-0.28(-1.73%)
Apr 23, 2021	16.21	16.40	15.94	16.08	3,851,900	+0.08(+0.50%)
Apr 22, 2021	16.41	16.45	15.82	16.00	3,718,805	-0.53(-3.18%)
Apr 21, 2021	16.05	16.52	15.83	16.52	4,340,961	+0.68(+4.32%)
Apr 20, 2021	15.81	16.02	15.62	15.84	3,005,704	-0.05(-0.31%)
Apr 19, 2021	16.26	16.36	15.71	15.89	4,263,705	-0.56(-3.43%)
Apr 16, 2021	17.04	17.05	16.28	16.45	3,937,550	-0.27(-1.60%)
Apr 15, 2021	16.45	17.00	16.29	16.72	5,324,131	+0.67(+4.20%)
Apr 14, 2021	16.65	16.74	16.02	16.05	3,716,859	-0.68(-4.09%)
Apr 13, 2021	16.90	17.19	16.70	16.73	3,271,265	+0.23(+1.38%)
Apr 12, 2021	17.05	17.11	16.36	16.50	3,164,755	-0.68(-3.98%)
Apr 09, 2021	16.91	17.35	16.70	17.19	3,070,564	-0.22(-1.25%)
Apr 08, 2021	17.04	17.51	17.01	17.41	3,873,690	+0.85(+5.15%)
Apr 07, 2021	16.71	16.77	16.48	16.55	2,118,587	-0.25(-1.47%)
Apr 06, 2021	16.39	17.19	16.31	16.80	4,274,286	+0.72(+4.50%)
Apr 05, 2021	16.26	16.41	15.86	16.08	2,830,885	-0.21(-1.28%)
Apr 01, 2021	15.89	16.32	15.86	16.29	3,666,982	+0.84(+5.46%)
Mar 31, 2021	14.87	15.62	14.81	15.44	3,292,480	+0.67(+4.56%)
Mar 30, 2021	14.67	14.95	14.33	14.77	4,518,965	-0.47(-3.06%)
Mar 29, 2021	15.55	15.66	14.92	15.24	3,285,979	-0.46(-2.91%)
Mar 26, 2021	15.70	15.83	15.42	15.69	2,956,365	+0.09(+0.57%)
Mar 25, 2021	15.19	15.68	15.12	15.60	3,209,669	+0.21(+1.35%)
Mar 24, 2021	15.79	15.94	15.36	15.39	2,769,425	-0.32(-2.02%)
Mar 23, 2021	16.29	16.43	15.64	15.71	4,082,356	-0.87(-5.26%)
Mar 22, 2021	16.53	16.99	16.53	16.58	2,330,925	-0.13(-0.77%)
Mar 19, 2021	16.89	17.11	16.61	16.71	6,038,027	-0.14(-0.82%)
Mar 18, 2021	16.99	17.48	16.83	16.85	3,937,132	-0.55(-3.13%)
Mar 17, 2021	16.62	17.57	16.46	17.40	4,592,306	+0.63(+3.78%)
Mar 16, 2021	17.16	17.19	16.65	16.76	3,945,902	-0.38(-2.20%)
Mar 15, 2021	16.77	17.39	16.74	17.14	4,484,408	+0.47(+2.79%)
Mar 12, 2021	15.80	16.73	15.50	16.67	3,853,514	+0.35(+2.12%)
Mar 11, 2021	16.42	16.63	16.09	16.33	4,153,482	+0.11(+0.67%)
Mar 10, 2021	16.16	16.35	15.87	16.22	3,657,662	+0.16(+0.99%)
Mar 09, 2021	16.18	16.42	15.79	16.06	5,090,642	+0.79(+5.19%)
Mar 08, 2021	15.86	16.00	15.22	15.27	4,861,365	-0.55(-3.45%)
Mar 05, 2021	15.96	16.13	15.00	15.81	7,997,773	-0.12(-0.75%)
Mar 04, 2021	16.60	16.94	15.45	15.93	8,944,077	-0.74(-4.46%)
Mar 03, 2021	16.85	17.15	16.43	16.67	5,665,449	-0.68(-3.94%)
Mar 02, 2021	16.80	17.66	16.63	17.36	6,175,616	+0.69(+4.16%)
Mar 01, 2021	18.28	18.49	16.60	16.66	8,617,938	-1.19(-6.66%)
Feb 26, 2021	18.16	18.54	17.20	17.85	11,342,940	-0.93(-4.96%)
Feb 25, 2021	19.75	20.45	18.68	18.78	8,912,577	-1.15(-5.77%)
Feb 24, 2021	18.98	20.14	18.67	19.93	8,263,328	+0.77(+4.04%)
Feb 23, 2021	18.85	19.30	17.93	19.16	9,239,233	-0.31(-1.58%)
Feb 22, 2021	17.83	19.63	17.50	19.47	12,723,748	+2.13(+12.29%)
Feb 19, 2021	17.54	18.08	17.30	17.34	5,665,770	-0.03(-0.17%)
Feb 18, 2021	17.27	17.63	16.92	17.37	4,288,320	+0.10(+0.57%)
Feb 17, 2021	17.07	17.53	16.76	17.27	5,391,272	-0.09(-0.51%)
Feb 16, 2021	17.31	17.91	17.06	17.36	6,926,446	+0.10(+0.57%)
Feb 12, 2021	16.66	17.55	16.39	17.26	6,341,078	+0.45(+2.65%)
Feb 11, 2021	16.76	17.03	16.42	16.81	4,594,390	+0.04(+0.24%)
Feb 10, 2021	16.99	17.10	16.29	16.77	6,331,333	-0.24(-1.40%)
Feb 09, 2021	17.01	17.08	16.51	17.01	5,476,080	-0.03(-0.17%)
Feb 08, 2021	16.85	17.24	16.50	17.04	7,506,754	+0.68(+4.18%)
Feb 05, 2021	16.26	16.57	15.67	16.36	7,242,666	+0.39(+2.42%)
Feb 04, 2021	15.10	16.31	14.88	15.97	12,756,490	-0.27(-1.65%)
Feb 03, 2021	16.89	17.12	16.12	16.24	11,998,831	-0.38(-2.27%)
Feb 02, 2021	18.00	18.19	16.31	16.61	33,788,228	-5.31(-24.23%)