Skip to main content

First Majestic Silver (NY: AG )

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,754,382 +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%)
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.