Skip to main content

First Majestic Silver (NY: AG )

4.720 +0.230 (+5.12%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.530 4.770 4.441 4.720 8,393,144 +0.23(+5.12%)
Feb 29, 2024 4.530 4.635 4.470 4.490 4,828,038 +0.06(+1.35%)
Feb 28, 2024 4.550 4.550 4.374 4.430 5,095,598 -0.16(-3.49%)
Feb 27, 2024 4.640 4.670 4.570 4.590 4,169,557 -0.01(-0.22%)
Feb 26, 2024 4.610 4.630 4.460 4.600 6,554,913 -0.05(-1.08%)
Feb 23, 2024 4.460 4.670 4.285 4.650 7,577,987 +0.17(+3.79%)
Feb 22, 2024 4.480 4.710 4.430 4.480 10,161,053 +0.03(+0.67%)
Feb 21, 2024 4.500 4.515 4.400 4.450 5,843,087 -0.08(-1.77%)
Feb 20, 2024 4.600 4.620 4.450 4.530 5,786,722 -0.02(-0.44%)
Feb 16, 2024 4.510 4.630 4.460 4.550 6,682,107 +0.03(+0.66%)
Feb 15, 2024 4.390 4.550 4.390 4.520 8,007,816 +0.23(+5.36%)
Feb 14, 2024 4.260 4.330 4.175 4.290 5,773,661 +0.08(+1.90%)
Feb 13, 2024 4.530 4.530 4.170 4.210 10,598,091 -0.38(-8.28%)
Feb 12, 2024 4.620 4.680 4.560 4.590 4,689,997 +0.01(+0.22%)
Feb 09, 2024 4.660 4.660 4.540 4.580 4,428,204 -0.07(-1.51%)
Feb 08, 2024 4.670 4.719 4.615 4.650 3,845,376 -0.02(-0.43%)
Feb 07, 2024 4.710 4.790 4.668 4.670 6,087,728 -0.06(-1.27%)
Feb 06, 2024 4.640 4.770 4.610 4.730 4,319,300 +0.13(+2.83%)
Feb 05, 2024 4.670 4.730 4.550 4.600 5,193,622 -0.20(-4.17%)
Feb 02, 2024 4.720 4.820 4.620 4.800 7,117,858 -0.11(-2.24%)
Feb 01, 2024 4.680 4.930 4.670 4.910 9,132,629 +0.29(+6.28%)
Jan 31, 2024 4.670 4.760 4.620 4.620 7,929,848 -0.03(-0.65%)
Jan 30, 2024 4.650 4.755 4.570 4.650 8,127,159 +0.06(+1.31%)
Jan 29, 2024 4.910 4.910 4.540 4.590 20,870,072 -0.27(-5.56%)
Jan 26, 2024 4.870 4.940 4.820 4.860 4,308,037 -0.01(-0.21%)
Jan 25, 2024 4.890 4.925 4.820 4.870 5,906,589 +0.06(+1.25%)
Jan 24, 2024 5.090 5.125 4.770 4.810 7,878,225 -0.13(-2.63%)
Jan 23, 2024 4.960 5.030 4.804 4.940 5,782,179 +0.06(+1.23%)
Jan 22, 2024 4.580 4.965 4.540 4.880 8,114,115 +0.17(+3.61%)
Jan 19, 2024 4.750 4.750 4.540 4.710 6,803,595 +0.06(+1.29%)
Jan 18, 2024 4.720 4.730 4.580 4.650 8,008,590 -0.06(-1.27%)
Jan 17, 2024 5.000 5.010 4.690 4.710 9,418,648 -0.33(-6.55%)
Jan 16, 2024 5.450 5.420 5.030 5.040 13,445,502 -0.56(-10.00%)
Jan 12, 2024 5.590 5.810 5.560 5.600 9,180,735 +0.29(+5.46%)
Jan 11, 2024 5.480 5.510 5.185 5.310 8,099,151 -0.18(-3.28%)
Jan 10, 2024 5.460 5.530 5.350 5.490 4,939,914 +0.03(+0.55%)
Jan 09, 2024 5.560 5.560 5.440 5.460 4,270,000 -0.06(-1.09%)
Jan 08, 2024 5.510 5.620 5.449 5.520 5,213,105 -0.05(-0.90%)
Jan 05, 2024 5.620 5.790 5.515 5.570 6,071,649 -0.05(-0.89%)
Jan 04, 2024 5.590 5.660 5.500 5.620 5,884,618 +0.06(+1.08%)
Jan 03, 2024 5.710 5.750 5.510 5.560 8,553,723 -0.42(-7.02%)
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.