FIRST MAJESTIC SILVER Historical Stock Price

Below is the stock price history for First Majestic Silver AG. Data is recorded each day for the historical open, high, low, close and volume. The First Majestic Silver stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Majestic Silver Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 6.67 7.375 6.67 7.36 513,988
2017-12-12 6.61 6.66 6.51 6.625 157,404
2017-12-11 6.51 6.71 6.49 6.65 168,150
2017-12-08 6.34 6.525 6.34 6.49 187,411
2017-12-07 6.36 6.37 6.26 6.28 154,336
2017-12-06 6.49 6.49 6.37 6.445 119,683
2017-12-05 6.55 6.57 6.455 6.55 146,789
2017-12-04 6.65 6.685 6.56 6.62 156,514
2017-12-01 6.68 6.84 6.66 6.74 162,829
2017-11-30 6.56 6.72 6.56 6.68 131,721
2017-11-29 6.59 6.645 6.48 6.585 145,164
2017-11-28 6.64 6.74 6.60 6.66 126,102
2017-11-27 6.71 6.71 6.57 6.665 149,609
2017-11-24 6.92 6.93 6.70 6.70 99,193
2017-11-22 6.77 6.89 6.72 6.875 214,338
2017-11-21 6.74 6.77 6.69 6.725 93,850
2017-11-20 6.74 6.77 6.545 6.675 171,610
2017-11-17 6.65 6.83 6.61 6.77 185,636
2017-11-16 6.55 6.68 6.54 6.57 104,239
2017-11-15 6.57 6.605 6.42 6.55 159,541
2017-11-14 6.52 6.59 6.445 6.46 128,992
2017-11-13 6.73 6.73 6.51 6.58 171,914
2017-11-10 6.72 6.73 6.62 6.63 202,999
2017-11-09 6.95 6.97 6.79 6.80 202,234
2017-11-08 6.92 7.215 6.92 7.045 292,656
2017-11-07 6.75 6.805 6.71 6.775 116,332
2017-11-06 6.51 6.89 6.46 6.83 285,561
2017-11-03 6.76 6.76 6.43 6.46 240,309
2017-11-02 6.95 7.03 6.90 6.915 175,448
2017-11-01 6.98 7.02 6.81 6.875 211,512

» More First Majestic Silver Stock Price History

To see other companies like First Majestic Silver (AG), view our stock market today for news, and other data.