First Majestic Silver (NY: AG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	7.340	7.470	7.265	7.430	5,068,761	-0.03(-0.35%)
May 15, 2024	7.436	7.576	7.151	7.456	8,754,382	+0.18(+2.47%)
May 14, 2024	7.226	7.316	7.032	7.276	6,739,306	+0.14(+1.96%)
May 13, 2024	7.246	7.366	7.018	7.136	5,651,312	-0.15(-2.06%)
May 10, 2024	7.596	7.636	7.256	7.286	9,613,510	-0.19(-2.54%)
May 09, 2024	7.216	7.656	7.216	7.476	11,485,409	+0.37(+5.20%)
May 08, 2024	7.046	7.236	6.932	7.106	7,662,062	-0.14(-1.93%)
May 07, 2024	7.076	7.416	7.076	7.246	9,326,379	+0.14(+1.97%)
May 06, 2024	6.927	7.266	6.907	7.106	10,027,166	+0.41(+6.12%)
May 03, 2024	6.807	6.927	6.607	6.697	5,129,946	-0.02(-0.30%)
May 02, 2024	6.647	6.817	6.577	6.717	5,530,915	-0.01(-0.15%)
May 01, 2024	6.727	7.007	6.622	6.727	7,166,852	+0.06(+0.90%)
Apr 30, 2024	6.557	6.822	6.477	6.667	6,585,616	-0.18(-2.63%)
Apr 29, 2024	7.037	7.145	6.787	6.847	6,127,170	-0.19(-2.70%)
Apr 26, 2024	7.046	7.106	6.737	7.037	8,123,621	+0.10(+1.44%)
Apr 25, 2024	6.787	7.007	6.647	6.937	9,083,185	+0.14(+2.06%)
Apr 24, 2024	6.737	6.867	6.707	6.797	5,669,385	-0.02(-0.29%)
Apr 23, 2024	6.457	6.887	6.417	6.817	8,433,027	+0.27(+4.12%)
Apr 22, 2024	6.267	6.667	6.182	6.547	9,955,775	-0.18(-2.67%)
Apr 19, 2024	6.737	6.987	6.717	6.727	10,741,553	-0.04(-0.59%)
Apr 18, 2024	6.927	7.086	6.737	6.767	7,100,590	-0.07(-1.02%)
Apr 17, 2024	6.907	7.111	6.762	6.837	9,167,963	+0.00(+0.00%)
Apr 16, 2024	7.196	7.196	6.707	6.837	19,138,720	-0.65(-8.68%)
Apr 15, 2024	7.586	7.826	7.331	7.486	10,952,877	-0.03(-0.40%)
Apr 12, 2024	8.346	8.436	7.391	7.516	21,936,800	-0.44(-5.53%)
Apr 11, 2024	8.056	8.124	7.691	7.956	9,146,869	+0.05(+0.63%)
Apr 10, 2024	7.596	8.296	7.506	7.906	13,869,087	-0.16(-1.98%)
Apr 09, 2024	8.126	8.336	7.997	8.066	15,160,380	+0.14(+1.77%)
Apr 08, 2024	7.996	8.186	7.641	7.926	15,842,488	+0.14(+1.80%)
Apr 05, 2024	7.416	7.876	7.356	7.786	15,535,882	+0.29(+3.87%)
Apr 04, 2024	7.366	7.716	7.286	7.496	19,204,060	-0.01(-0.13%)
Apr 03, 2024	6.517	7.536	6.487	7.506	24,336,802	+1.07(+16.61%)
Apr 02, 2024	6.267	6.447	6.197	6.437	12,227,625	+0.22(+3.54%)
Apr 01, 2024	6.087	6.277	5.978	6.217	11,798,930	+0.34(+5.78%)
Mar 28, 2024	5.657	5.927	5.567	5.877	8,723,982	+0.30(+5.38%)
Mar 27, 2024	5.287	5.602	5.267	5.577	7,284,567	+0.33(+6.29%)
Mar 26, 2024	5.467	5.502	5.247	5.247	5,908,040	-0.07(-1.32%)
Mar 25, 2024	5.387	5.542	5.297	5.317	6,797,006	-0.03(-0.56%)
Mar 22, 2024	5.387	5.486	5.297	5.347	6,612,375	-0.08(-1.47%)
Mar 21, 2024	5.707	5.807	5.422	5.427	8,955,564	-0.15(-2.69%)
Mar 20, 2024	5.237	5.657	5.197	5.577	9,706,648	+0.32(+6.08%)
Mar 19, 2024	5.497	5.497	5.237	5.257	6,650,471	-0.31(-5.57%)
Mar 18, 2024	5.617	5.647	5.517	5.567	7,561,594	-0.07(-1.24%)
Mar 15, 2024	5.407	5.652	5.377	5.637	10,330,260	+0.24(+4.44%)
Mar 14, 2024	5.417	5.466	5.332	5.397	8,868,597	-0.08(-1.46%)
Mar 13, 2024	5.377	5.597	5.307	5.477	9,846,104	+0.09(+1.76%)
Mar 12, 2024	5.253	5.393	5.183	5.383	7,543,863	-0.06(-1.10%)
Mar 11, 2024	5.313	5.532	5.243	5.442	8,793,196	+0.14(+2.64%)
Mar 08, 2024	5.363	5.402	5.193	5.303	8,187,675	+0.00(+0.00%)
Mar 07, 2024	5.193	5.323	5.093	5.303	7,395,526	+0.21(+4.12%)
Mar 06, 2024	5.023	5.173	5.003	5.093	6,773,215	+0.19(+3.87%)
Mar 05, 2024	5.083	5.103	4.843	4.903	9,073,184	-0.08(-1.60%)
Mar 04, 2024	4.813	4.993	4.773	4.983	10,951,855	+0.27(+5.72%)