First Majestic Silver (NY: AG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	9.596	10.09		10.08	4,367,241	+0.62(+6.50%)
Jan 28, 2022	9.388	9.497	9.218	9.467	5,013,020	-0.01(-0.10%)
Jan 27, 2022	9.864	10.01	9.467	9.477	7,912,976	-0.65(-6.46%)
Jan 26, 2022	10.30	10.68	10.01	10.13	6,964,749	-0.30(-2.85%)
Jan 25, 2022	10.12	10.51	10.07	10.43	4,420,606	+0.08(+0.77%)
Jan 24, 2022	10.62	10.66	9.750	10.35	9,812,231	-0.56(-5.10%)
Jan 21, 2022	11.63	11.64	10.87	10.91	6,948,882	-0.65(-5.67%)
Jan 20, 2022	11.89	12.03	11.53	11.56	8,645,381	-0.23(-1.94%)
Jan 19, 2022	10.77	11.92	10.66	11.79	11,594,614	+1.33(+12.71%)
Jan 18, 2022	10.65	10.87	10.36	10.46	5,624,169	-0.16(-1.50%)
Jan 14, 2022				10.62	0	-0.21(-1.92%)
Jan 13, 2022	11.03	11.18	10.81	10.83	2,827,975	-0.23(-2.07%)
Jan 12, 2022	10.86	11.09	10.77	11.05	3,090,131	+0.30(+2.77%)
Jan 11, 2022	10.33	10.77	10.25	10.76	3,237,292	+0.42(+4.03%)
Jan 10, 2022	10.23	10.34	10.02	10.34	3,203,065	+0.10(+0.97%)
Jan 07, 2022	10.25	10.41	10.05	10.24	3,766,825	+0.06(+0.58%)
Jan 06, 2022	10.22	10.38	10.02	10.18	5,134,923	-0.37(-3.48%)
Jan 05, 2022	11.00	11.29	10.51	10.55	5,213,749	-0.33(-3.01%)
Jan 04, 2022	10.96	11.12	10.74	10.88	3,766,614	+0.04(+0.37%)
Jan 03, 2022	10.89	10.95	10.56	10.84	2,743,561	-0.19(-1.71%)
Dec 31, 2021	11.03	11.16	10.90	11.03	2,922,742	+0.07(+0.63%)
Dec 30, 2021	10.75	11.12	10.66	10.96	3,751,893	+0.26(+2.41%)
Dec 29, 2021	11.14	11.16	10.65	10.70	5,057,279	-0.66(-5.85%)
Dec 28, 2021	11.40	11.60	11.29	11.36	2,854,763	-0.01(-0.09%)
Dec 27, 2021	11.41	11.61	11.28	11.37	3,492,784	-0.08(-0.69%)
Dec 23, 2021	11.21	11.52	11.12	11.45	4,348,205	+0.15(+1.32%)
Dec 22, 2021	11.06	11.33	10.95	11.30	2,737,430	+0.24(+2.15%)
Dec 21, 2021	10.95	11.16	10.85	11.06	3,803,921	+0.29(+2.67%)
Dec 20, 2021	10.61	10.81	10.54	10.78	3,111,390	+0.01(+0.09%)
Dec 17, 2021	10.81	11.02	10.65	10.77	6,887,376	+0.06(+0.56%)
Dec 16, 2021	10.64	10.90	10.53	10.71	5,519,460	+0.44(+4.25%)
Dec 15, 2021	10.15	10.37	9.786	10.27	6,084,444	-0.01(-0.10%)
Dec 14, 2021	10.31	10.53	10.16	10.28	4,090,210	-0.28(-2.63%)
Dec 13, 2021	10.65	10.83	10.48	10.56	3,734,171	-0.07(-0.65%)
Dec 10, 2021	10.88	10.96	10.60	10.63	3,747,360	-0.17(-1.56%)
Dec 09, 2021	11.10	11.16	10.77	10.80	3,997,239	-0.57(-4.98%)
Dec 08, 2021	11.30	11.49	11.09	11.36	2,693,706	+0.07(+0.62%)
Dec 07, 2021	11.09	11.40	11.05	11.29	4,254,654	+0.37(+3.36%)
Dec 06, 2021	10.60	10.97	10.39	10.93	4,041,720	+0.16(+1.47%)
Dec 03, 2021	10.95	11.00	10.54	10.77	5,412,842	-0.20(-1.81%)
Dec 02, 2021	11.17	11.19	10.70	10.97	5,748,337	-0.12(-1.07%)
Dec 01, 2021	11.92	12.07	11.05	11.08	7,807,051	-0.74(-6.29%)
Nov 30, 2021	12.18	12.57	11.55	11.83	13,938,355	-0.35(-2.85%)
Nov 29, 2021	11.73	12.25	11.40	12.18	11,799,284	+0.36(+3.02%)
Nov 26, 2021	12.31	12.34	11.42	11.82	4,937,943	-0.60(-4.80%)
Nov 24, 2021	12.19	12.53	12.16	12.41	2,385,356	+0.12(+0.97%)
Nov 23, 2021	12.18	12.42	11.99	12.30	3,666,404	+0.28(+2.31%)
Nov 22, 2021	12.40	12.69	12.02	12.02	4,287,230	-0.76(-5.98%)
Nov 19, 2021	13.09	13.37	12.78	12.78	2,716,971	-0.40(-3.01%)
Nov 18, 2021	13.35	13.18	13.08	13.18	2,530,083	-0.29(-2.14%)
Nov 17, 2021	13.53	13.83	13.41	13.47	2,849,813	+0.10(+0.74%)
Nov 16, 2021	13.75	13.79	13.33	13.37	3,437,829	-0.32(-2.36%)
Nov 15, 2021	13.73	13.85	13.52	13.69	3,725,639	-0.05(-0.36%)
Nov 12, 2021	13.65	13.97	13.58	13.74	3,821,305	-0.05(-0.36%)
Nov 11, 2021	14.22	14.25	13.75	13.79	5,411,395	-0.04(-0.29%)
Nov 10, 2021	14.19			13.83	6,735,822	+0.16(+1.16%)
Nov 09, 2021	13.70	13.76	13.15	13.67	3,920,105	-0.05(-0.36%)
Nov 08, 2021	13.50	13.74	13.29	13.72	4,231,294	+0.41(+3.06%)
Nov 05, 2021	12.64	13.32	12.58	13.31	4,944,937	+0.73(+5.84%)
Nov 04, 2021	12.95	13.19	12.55	12.58	6,790,622	-0.06(-0.47%)
Nov 03, 2021	12.28	12.69	12.21	12.64	3,939,756	+0.09(+0.71%)
Nov 02, 2021	12.61	12.62	12.40	12.55	2,756,638	-0.26(-2.01%)

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.