First Majestic Silver

AG
🏛️ uk →
17.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 14.26 14.26 14.26 14.26 0.0M
2021-12-22 14.42 14.42 14.41 14.41 0.0M
2021-12-21 14.26 14.26 14.26 14.26 0.0M
2021-12-17 14.21 14.21 14.21 14.21 0.0M
2021-12-09 13.90 14.06 13.85 13.85 0.0M
2021-12-08 14.41 14.41 14.41 14.41 0.0M
2021-12-03 13.95 13.95 13.62 13.62 0.0M
2021-12-02 13.86 14.02 13.86 14.02 0.0M
2021-12-01 15.28 15.32 15.25 15.30 0.0M
2021-11-30 15.47 15.47 15.23 15.23 0.0M
2021-11-29 14.85 14.98 14.85 14.98 0.0M
2021-11-26 15.47 15.47 14.94 14.94 0.0M
2021-11-22 16.18 16.18 16.18 16.18 0.0M
2021-11-16 17.14 17.14 16.95 16.95 0.0M
2021-11-15 17.40 17.40 17.40 17.40 0.0M
2021-11-11 17.90 17.90 17.85 17.85 0.0M
2021-11-10 18.01 18.01 17.82 17.82 0.0M
2021-11-08 16.80 16.80 16.80 16.80 0.0M
2021-11-01 15.98 16.05 15.98 16.05 0.0M
2021-10-29 15.83 16.00 15.83 15.95 0.0M
2021-10-25 16.31 16.62 16.31 16.52 0.0M
2021-10-22 16.74 16.74 16.64 16.64 0.0M
2021-10-19 15.73 15.73 15.39 15.39 0.0M
2021-10-15 15.38 15.46 15.24 15.24 0.0M
2021-10-14 15.22 15.22 15.22 15.22 0.0M
2021-10-13 15.36 15.37 15.35 15.37 0.0M
2021-10-12 14.13 14.13 14.13 14.13 0.0M
2021-10-08 14.53 14.54 14.35 14.35 0.0M
2021-10-06 13.57 13.57 13.57 13.57 0.0M
2021-10-04 13.90 14.07 13.90 14.07 0.0M
2021-09-30 14.63 14.63 14.43 14.43 0.0M
2021-09-29 14.23 14.23 14.23 14.23 0.0M
2021-09-28 14.88 14.88 14.79 14.79 0.0M
2021-09-27 15.37 15.37 15.36 15.36 0.0M
2021-09-24 15.16 15.16 15.08 15.14 0.0M
2021-09-22 15.83 15.85 15.83 15.85 0.0M
2021-09-21 15.93 16.04 15.93 16.04 0.0M
2021-09-20 15.22 15.22 15.22 15.22 0.0M
2021-09-16 15.12 15.23 15.12 15.23 0.0M
2021-09-13 15.79 15.79 15.79 15.79 0.0M
2021-09-01 16.28 16.28 16.28 16.28 0.0M
2021-08-31 16.24 16.38 16.24 16.38 0.0M
2021-08-23 15.66 15.66 15.66 15.66 0.0M
2021-08-18 15.06 15.06 14.91 14.91 0.0M
2021-08-17 15.54 15.54 15.19 15.19 0.0M
2021-08-16 15.87 15.97 15.87 15.97 0.0M
2021-08-13 15.90 16.14 15.90 16.14 0.0M
2021-08-12 15.67 15.67 15.47 15.47 0.0M
2021-08-11 15.95 16.13 15.95 16.02 0.0M
2021-08-10 15.60 15.74 15.60 15.71 0.0M
2021-08-09 16.04 16.04 16.01 16.03 0.0M
2021-08-05 16.70 16.70 16.70 16.70 0.0M
2021-08-04 17.48 17.48 16.82 16.82 0.0M
2021-07-30 16.92 16.92 16.89 16.89 0.0M
2021-07-29 17.33 17.35 17.33 17.35 0.0M
2021-07-26 16.66 16.66 16.49 16.65 0.0M
2021-07-23 16.14 16.14 15.99 15.99 0.0M
2021-07-22 15.97 15.97 15.97 15.97 0.0M
2021-07-21 16.37 16.37 16.19 16.19 0.0M
2021-07-20 16.03 16.03 15.90 15.90 0.0M
2021-07-19 16.03 16.03 16.00 16.00 0.0M
2021-07-16 16.89 16.89 16.89 16.89 0.0M
2021-07-14 17.56 17.64 17.56 17.64 0.0M
2021-07-13 17.81 17.94 17.81 17.94 0.0M
2021-07-09 18.35 18.35 18.32 18.32 0.0M
2021-07-08 18.27 18.27 18.11 18.11 0.0M
2021-07-06 19.52 19.73 19.45 19.73 0.0M
2021-07-02 19.55 19.55 19.55 19.55 0.0M
2021-06-23 19.79 19.79 19.79 19.79 0.0M
2021-06-22 19.36 19.36 19.34 19.34 0.0M
2021-06-18 20.70 20.70 20.64 20.64 0.0M
2021-06-17 20.55 20.84 20.41 20.41 0.0M
2021-06-16 22.40 22.40 22.30 22.36 0.0M
2021-06-15 21.89 21.89 21.89 21.89 0.0M
2021-06-14 22.01 22.08 22.01 22.08 0.0M
2021-06-09 21.31 21.31 20.95 20.95 0.0M
2021-06-08 21.37 21.37 21.30 21.30 0.0M
2021-06-07 21.23 21.23 21.23 21.23 0.0M
2021-06-04 21.38 21.38 21.38 21.38 0.0M
2021-06-03 21.53 21.54 21.53 21.54 0.0M
2021-06-01 22.04 22.04 22.04 22.04 0.0M
2021-05-28 21.09 21.32 21.09 21.32 0.0M
2021-05-27 20.92 21.28 20.92 21.28 0.0M
2021-05-26 21.63 21.68 21.46 21.46 0.0M
2021-05-25 20.80 21.44 20.80 21.39 0.0M
2021-05-21 21.18 21.18 20.89 20.89 0.0M
2021-05-19 20.95 21.09 20.95 21.09 0.0M
2021-05-18 20.73 20.73 20.64 20.64 0.0M
2021-05-17 20.51 20.62 20.51 20.62 0.0M
2021-05-13 18.89 18.90 18.89 18.90 0.0M
2021-05-12 19.64 19.64 19.57 19.57 0.0M
2021-05-06 19.29 19.52 19.18 19.52 0.0M
2021-05-04 19.56 19.56 19.56 19.56 0.0M
2021-04-22 20.38 20.38 20.38 20.38 0.0M
2021-04-21 20.72 20.72 20.54 20.54 0.0M
2021-04-20 19.98 19.98 19.98 19.98 0.0M
2021-04-19 20.20 20.20 20.20 20.20 0.0M
2021-04-16 21.40 21.40 20.90 20.90 0.0M
2021-04-13 21.55 21.63 21.55 21.63 0.0M
2021-04-12 21.54 21.54 21.29 21.29 0.0M
2021-04-09 21.67 21.67 21.67 21.67 0.0M
2021-04-01 20.25 20.44 20.25 20.44 0.0M
2021-03-24 19.79 20.06 19.79 20.06 0.0M
2021-03-23 20.71 20.71 20.71 20.71 0.0M
2021-03-22 21.22 21.22 21.22 21.22 0.0M
2021-03-18 21.69 21.82 21.66 21.82 0.0M
2021-03-16 21.39 21.39 21.12 21.12 0.0M
2021-03-15 21.67 21.67 21.67 21.67 0.0M
2021-03-09 20.29 20.29 20.27 20.27 0.0M
2021-03-05 19.39 19.39 19.39 19.39 0.0M
2021-03-04 20.60 20.99 20.60 20.99 0.0M
2021-03-02 21.70 21.84 21.70 21.84 0.0M
2021-03-01 22.25 22.25 22.25 22.25 0.0M
2021-02-26 22.77 22.77 22.77 22.77 0.0M
2021-02-25 24.68 24.68 24.68 24.68 0.0M
2021-02-24 24.92 25.39 24.92 25.39 0.0M
2021-02-22 23.96 24.14 23.75 23.99 0.0M
2021-02-12 22.36 22.36 22.36 22.36 0.0M
2021-02-09 21.78 21.78 21.78 21.78 0.0M
2021-02-08 21.74 21.74 21.53 21.73 0.0M
2021-02-05 20.89 20.90 20.29 20.75 0.0M
2021-02-04 19.27 20.11 19.27 19.91 0.0M
2021-02-03 21.89 21.89 21.17 21.72 0.0M
2021-02-02 23.33 23.33 21.26 21.93 0.0M
2021-02-01 30.27 30.73 26.86 27.43 0.1M
2021-01-29 23.93 24.24 22.81 23.38 0.1M
2021-01-28 24.06 24.40 20.57 21.50 0.1M
2021-01-27 17.77 18.13 17.54 18.02 0.0M
2021-01-26 17.69 18.24 17.68 18.16 0.0M
2021-01-25 18.94 18.94 18.72 18.80 0.0M
2021-01-22 16.31 16.79 16.31 16.71 0.0M
2021-01-21 17.12 17.12 16.92 17.04 0.0M
2021-01-20 16.58 16.90 16.55 16.88 0.0M
2021-01-19 15.16 15.48 15.16 15.48 0.0M
2021-01-18 15.30 15.36 15.30 15.36 0.0M
2021-01-15 15.60 15.60 15.26 15.28 0.0M
2021-01-14 15.79 15.82 15.52 15.58 0.0M
2021-01-13 15.87 15.95 15.86 15.86 0.0M
2021-01-12 15.99 15.99 15.80 15.82 0.0M
2021-01-11 16.39 16.48 16.33 16.38 0.0M
2021-01-08 17.08 17.08 16.50 16.65 0.0M
2021-01-07 17.82 17.84 17.68 17.71 0.0M
2021-01-06 17.73 17.85 17.44 17.61 0.0M
2021-01-05 18.24 18.24 17.66 17.95 0.0M
2021-01-04 18.21 18.45 17.97 18.14 0.0M