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
2018-07-20 6.81 6.90 6.585 6.595 166,801
2018-07-19 6.74 6.82 6.66 6.70 255,703
2018-07-18 6.69 6.91 6.69 6.85 394,532
2018-07-17 7.37 7.37 6.78 6.78 519,827
2018-07-16 7.67 7.69 7.415 7.44 146,735
2018-07-13 7.555 7.73 7.55 7.70 94,491
2018-07-12 7.78 7.78 7.59 7.625 169,246
2018-07-11 7.85 7.97 7.56 7.60 317,590
2018-07-10 8.15 8.15 7.90 8.01 173,660
2018-07-09 8.38 8.465 8.20 8.21 207,598
2018-07-06 8.12 8.315 8.12 8.275 191,453
2018-07-05 8.06 8.14 8.00 8.035 218,481
2018-07-03 7.75 8.10 7.75 8.00 226,629
2018-07-02 7.52 7.64 7.52 7.62 159,424
2018-06-29 7.43 7.67 7.43 7.635 108,441
2018-06-28 7.46 7.50 7.395 7.41 91,883
2018-06-27 7.48 7.64 7.455 7.465 135,990
2018-06-26 7.41 7.58 7.38 7.55 101,183
2018-06-25 7.60 7.69 7.43 7.48 157,234
2018-06-22 7.47 7.67 7.38 7.665 164,505
2018-06-21 7.25 7.42 7.25 7.365 126,722
2018-06-20 7.33 7.40 7.32 7.36 92,135
2018-06-19 7.20 7.42 7.20 7.345 195,495
2018-06-18 7.41 7.48 7.385 7.425 179,902
2018-06-15 7.85 7.85 7.385 7.45 475,152
2018-06-14 7.95 7.965 7.86 7.96 149,409
2018-06-13 7.82 7.82 7.63 7.76 255,111
2018-06-12 7.55 7.675 7.55 7.665 118,152
2018-06-11 7.39 7.60 7.39 7.575 235,048
2018-06-08 7.45 7.485 7.29 7.29 158,672

» 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.