Skip to main content

First Majestic Silver (NY: AG )

6.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 6.640 6.640 6.090 6.160 8,059,365 -0.36(-5.52%)
Jul 17, 2024 6.850 6.880 6.520 6.520 5,195,425 -0.32(-4.68%)
Jul 16, 2024 6.530 6.850 6.440 6.840 6,372,816 +0.38(+5.88%)
Jul 15, 2024 6.580 6.650 6.400 6.460 4,274,781 -0.13(-1.97%)
Jul 12, 2024 6.540 6.680 6.500 6.590 4,965,105 -0.07(-1.05%)
Jul 11, 2024 6.720 6.764 6.530 6.660 6,274,158 +0.14(+2.15%)
Jul 10, 2024 6.410 6.590 6.365 6.520 5,038,297 +0.20(+3.16%)
Jul 09, 2024 6.560 6.580 6.271 6.320 5,152,699 -0.22(-3.36%)
Jul 08, 2024 6.310 6.635 6.295 6.540 5,393,925 +0.14(+2.19%)
Jul 05, 2024 6.360 6.510 6.270 6.400 6,218,802 +0.17(+2.73%)
Jul 03, 2024 6.060 6.360 6.050 6.230 4,690,688 +0.38(+6.50%)
Jul 02, 2024 5.820 5.940 5.725 5.850 4,800,734 +0.09(+1.56%)
Jul 01, 2024 5.930 6.010 5.760 5.760 2,781,733 -0.16(-2.70%)
Jun 28, 2024 6.060 6.090 5.830 5.920 3,176,268 -0.03(-0.50%)
Jun 27, 2024 6.020 6.075 5.940 5.950 2,787,097 +0.01(+0.17%)
Jun 26, 2024 5.890 5.980 5.830 5.940 2,949,519 +0.00(+0.00%)
Jun 25, 2024 6.050 6.050 5.910 5.940 3,647,590 -0.14(-2.30%)
Jun 24, 2024 6.190 6.260 6.080 6.080 3,177,303 -0.07(-1.14%)
Jun 21, 2024 6.340 6.350 6.100 6.150 6,574,958 -0.24(-3.76%)
Jun 20, 2024 6.240 6.400 6.170 6.390 6,381,908 +0.24(+3.90%)
Jun 18, 2024 6.060 6.225 5.980 6.150 3,701,848 +0.11(+1.82%)
Jun 17, 2024 6.090 6.135 5.960 6.040 3,800,690 -0.07(-1.15%)
Jun 14, 2024 6.160 6.170 6.000 6.110 4,484,574 +0.02(+0.33%)
Jun 13, 2024 6.150 6.269 5.960 6.090 5,162,361 -0.10(-1.62%)
Jun 12, 2024 6.600 6.660 6.110 6.190 8,442,575 -0.15(-2.37%)
Jun 11, 2024 6.280 6.380 6.155 6.340 5,318,813 -0.03(-0.47%)
Jun 10, 2024 6.400 6.400 6.140 6.370 5,805,490 +0.04(+0.63%)
Jun 07, 2024 6.550 6.570 6.265 6.330 8,696,465 -0.52(-7.59%)
Jun 06, 2024 6.740 6.940 6.680 6.850 6,789,030 +0.14(+2.09%)
Jun 05, 2024 6.700 6.755 6.510 6.710 6,900,243 +0.06(+0.90%)
Jun 04, 2024 6.920 6.960 6.620 6.650 8,223,597 -0.44(-6.21%)
Jun 03, 2024 7.160 7.230 7.040 7.090 3,843,893 -0.07(-0.98%)
May 31, 2024 7.280 7.445 7.110 7.160 4,906,243 -0.06(-0.83%)
May 30, 2024 7.220 7.460 7.160 7.220 5,068,028 -0.04(-0.55%)
May 29, 2024 7.410 7.495 7.260 7.260 5,083,637 -0.35(-4.60%)
May 28, 2024 7.550 7.660 7.350 7.610 6,649,965 +0.44(+6.14%)
May 24, 2024 7.130 7.260 7.050 7.170 5,313,511 +0.13(+1.85%)
May 23, 2024 7.190 7.310 6.995 7.040 8,456,363 -0.17(-2.36%)
May 22, 2024 7.530 7.550 7.170 7.210 9,175,128 -0.43(-5.63%)
May 21, 2024 7.870 7.900 7.540 7.640 10,485,979 -0.34(-4.26%)
May 20, 2024 8.040 8.090 7.750 7.980 12,210,076 +0.04(+0.50%)
May 17, 2024 7.690 7.960 7.400 7.940 17,777,472 +0.51(+6.86%)
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 8,754,734 +0.18(+2.47%)
May 14, 2024 7.226 7.316 7.031 7.276 6,739,578 +0.14(+1.96%)
May 13, 2024 7.246 7.366 7.018 7.136 5,651,539 -0.15(-2.06%)
May 10, 2024 7.596 7.636 7.256 7.286 9,613,897 -0.19(-2.54%)
May 09, 2024 7.216 7.656 7.216 7.476 11,485,872 +0.37(+5.20%)
May 08, 2024 7.046 7.236 6.931 7.106 7,662,370 -0.14(-1.93%)
May 07, 2024 7.076 7.416 7.076 7.246 9,326,754 +0.14(+1.97%)
May 06, 2024 6.926 7.266 6.906 7.106 10,027,570 +0.41(+6.12%)
May 03, 2024 6.806 6.926 6.606 6.696 5,130,153 -0.02(-0.30%)
May 02, 2024 6.646 6.816 6.576 6.716 5,531,138 -0.01(-0.15%)
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.