TipRanks
Go Ultimate55% OFF

First Majestic Silver (AG) Historical Prices

AG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.5014.5413.9314.2614.26-6.98%12,056,7301.27
Oct 29, 202615.3915.5215.1415.3315.33-2.97%6,908,8890.73
Oct 28, 202615.5115.8115.3815.8015.80+1.02%10,647,0601.11
Oct 27, 202614.9715.6614.9315.6415.64+5.32%9,129,1370.94
Oct 26, 202614.8914.9914.4414.8514.85+0.54%8,216,2240.84
Oct 23, 202614.9615.0814.4514.7714.77-2.31%10,190,9801.03
Oct 22, 202615.3415.5015.0215.1215.12-6.03%9,833,6051.00
Oct 21, 202616.1016.2215.8616.0916.09+0.63%7,612,9930.77
Oct 20, 202615.6916.5515.5915.9915.99+0.06%8,913,5700.90
Oct 19, 202615.9716.1815.8615.9815.98+0.00%8,385,5100.85
Oct 16, 202615.9616.4015.8215.9815.98-0.68%10,545,9001.07
Oct 15, 202615.4916.1115.1716.0916.09+5.51%9,685,9310.98
Oct 14, 202615.7715.9414.9615.2515.25-6.61%14,523,0201.49
Oct 13, 202616.9817.0216.2816.3316.33-3.88%7,534,3220.77
Oct 12, 202617.0317.1216.8816.9916.99-1.68%4,494,8560.45
Oct 09, 202617.3017.4817.0717.2817.28+1.77%9,448,5750.96
Oct 08, 202616.5817.0216.5516.9816.98+1.98%13,338,2801.36
Oct 07, 202616.8016.9616.4416.6516.65-5.07%11,450,0901.18
Oct 06, 202617.6317.7917.1917.5417.54+0.17%9,494,8840.97
Oct 05, 202617.8217.8217.1117.5117.51-0.91%7,746,7570.78
Oct 02, 202617.9918.0717.4417.6717.67+0.06%9,155,1830.92
Oct 01, 202617.6617.9117.4517.6617.66-0.17%8,925,7470.90
Sep 30, 202618.1418.2217.6717.6917.69-2.16%9,085,9010.93
Sep 29, 202618.0418.1117.6018.0818.08+0.72%13,683,0901.40
Sep 28, 202617.8618.2717.6117.9517.95-5.58%10,087,8201.04
Sep 25, 202618.7619.1218.5119.0119.01+1.33%6,029,2500.62
Sep 24, 202618.8518.9018.3818.7618.76-1.52%8,719,6990.89
Sep 23, 202619.6219.7218.8919.0519.05-6.25%10,638,1101.09
Sep 22, 202619.3720.4519.2420.3220.32+5.23%10,034,6201.03
Sep 21, 202619.9620.0919.0219.3119.31-2.67%10,516,7201.07
Sep 18, 202619.7119.9519.2719.8419.84+1.80%12,018,4401.22
Sep 17, 202619.2519.6418.9719.4919.49+6.33%7,574,1110.77
Sep 16, 202619.0619.1817.9318.3318.33-1.66%11,636,3701.20
Sep 15, 202618.9119.0118.2818.6418.64-0.85%5,493,6830.56
Sep 14, 202618.8219.0718.4318.8018.80-3.89%9,375,3520.94
Sep 11, 202620.4620.7519.4319.5619.56-2.93%9,418,3570.94
Sep 10, 202620.1420.5919.9220.1520.15-4.86%9,077,6410.90
Sep 09, 202621.2121.4920.8721.1821.18+2.07%9,402,1200.93
Sep 08, 202620.9921.2220.7220.7520.75-1.05%6,695,0780.65
Sep 07, 202620.7121.2320.4920.9720.97+0.00%00.00
Sep 04, 202620.7121.2320.4920.9720.97-1.96%7,559,0240.71
Sep 03, 202622.0022.0320.9621.3921.39+0.90%10,047,0500.94
Sep 02, 202620.4821.2320.4021.2021.20+6.75%9,551,7750.88
Sep 01, 202619.7320.7719.5519.8619.86-3.55%12,407,5201.15
Aug 31, 202620.7620.7620.1920.5920.59-0.82%6,951,7600.64
Aug 28, 202622.1522.1920.3820.7620.76-4.51%14,974,4401.40
Aug 27, 202620.9321.8720.9221.7421.74+3.57%8,450,1910.79
Aug 26, 202620.6321.3120.6320.9920.99-1.18%6,854,6660.64
Aug 25, 202620.3221.2820.2921.2421.24+1.97%7,854,7640.73
Aug 24, 202621.3021.5220.5220.8320.83-1.23%9,118,7220.84