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
2018-10-17 6.32 6.33 6.175 6.235 125,129
2018-10-16 6.43 6.43 6.13 6.24 130,375
2018-10-15 6.44 6.48 6.245 6.315 159,864
2018-10-12 6.01 6.20 5.89 6.16 222,371
2018-10-11 5.805 6.26 5.805 6.245 208,429
2018-10-10 5.59 5.75 5.54 5.72 98,364
2018-10-09 5.78 5.81 5.695 5.70 119,067
2018-10-08 5.65 5.78 5.59 5.78 80,940
2018-10-05 5.72 5.72 5.63 5.68 39,797
2018-10-04 5.835 5.835 5.645 5.705 98,356
2018-10-03 5.72 5.76 5.66 5.67 114,382
2018-10-02 5.88 5.94 5.76 5.775 153,951
2018-10-01 5.695 5.70 5.64 5.66 65,488
2018-09-28 5.70 5.76 5.66 5.68 125,293
2018-09-27 5.48 5.57 5.45 5.51 119,500
2018-09-26 5.52 5.71 5.515 5.565 155,592
2018-09-25 5.72 5.78 5.675 5.685 94,953
2018-09-24 5.79 5.84 5.615 5.615 97,740
2018-09-21 5.70 5.74 5.60 5.655 151,074
2018-09-20 5.76 5.77 5.64 5.74 145,019
2018-09-19 5.84 5.94 5.83 5.875 157,854
2018-09-18 5.76 5.76 5.67 5.715 104,140
2018-09-17 5.46 5.70 5.46 5.685 246,226
2018-09-14 5.54 5.57 5.46 5.46 62,213
2018-09-13 5.73 5.73 5.48 5.55 114,916
2018-09-12 5.27 5.68 5.27 5.60 175,817
2018-09-11 5.25 5.32 5.05 5.285 173,027
2018-09-10 5.49 5.51 5.33 5.335 90,298
2018-09-07 5.25 5.52 5.21 5.455 146,639
2018-09-06 5.34 5.405 5.28 5.315 112,214

» 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.