Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

First Majestic Silver Corp. Ordinary Shares (Canada) (NY:AG)

8.480 -0.160 (-1.85%)

Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2025	8.960	8.990	8.510	8.640	17,033,004	-0.29(-3.25%)
Jul 15, 2025	9.150	9.200	8.770	8.930	16,975,556	-0.22(-2.40%)
Jul 14, 2025	9.320	9.480	9.100	9.150	24,095,864	-0.12(-1.29%)
Jul 11, 2025	8.910	9.325	8.765	9.270	35,375,684	+0.63(+7.29%)
Jul 10, 2025	8.510	8.700	8.230	8.640	20,993,844	+0.21(+2.49%)
Jul 09, 2025	8.060	8.640	8.050	8.430	33,995,700	+0.44(+5.51%)
Jul 08, 2025	8.700	8.700	7.960	7.990	27,207,428	-0.70(-8.06%)
Jul 07, 2025	8.360	8.690	8.240	8.690	23,826,132	+0.23(+2.72%)
Jul 03, 2025	8.470	8.740	8.420	8.460	15,200,768	-0.05(-0.59%)
Jul 02, 2025	8.480	8.500	8.220	8.510	25,058,856	+0.15(+1.79%)
Jul 01, 2025	8.450	8.569	8.240	8.360	20,151,010	+0.09(+1.09%)
Jun 30, 2025	8.040	8.290	7.960	8.270	29,002,952	+0.25(+3.12%)
Jun 27, 2025	8.000	8.135	7.925	8.020	26,322,056	-0.36(-4.30%)
Jun 26, 2025	8.250	8.400	8.060	8.380	28,425,658	+0.23(+2.82%)
Jun 25, 2025	8.060	8.250	8.000	8.150	26,503,676	+0.09(+1.12%)
Jun 24, 2025	7.880	8.170	7.830	8.060	20,702,084	-0.03(-0.37%)
Jun 23, 2025	8.115	8.385	8.025	8.090	25,863,668	-0.01(-0.12%)
Jun 20, 2025	8.230	8.330	7.925	8.100	34,160,544	-0.25(-2.99%)
Jun 18, 2025	8.530	8.700	8.300	8.350	23,178,924	-0.20(-2.34%)
Jun 17, 2025	8.490	8.620	8.300	8.550	27,640,776	+0.28(+3.39%)
Jun 16, 2025	8.300	8.500	8.190	8.270	21,939,348	-0.07(-0.84%)
Jun 13, 2025	8.270	8.420	8.100	8.340	18,790,346	+0.10(+1.21%)
Jun 12, 2025	8.380	8.530	8.230	8.240	26,699,284	-0.10(-1.20%)
Jun 11, 2025	8.400	8.560	8.175	8.340	26,991,940	-0.03(-0.36%)
Jun 10, 2025	8.385	8.530	8.260	8.370	26,881,342	+0.04(+0.48%)
Jun 09, 2025	8.490	8.660	8.300	8.330	22,785,192	+0.06(+0.73%)
Jun 06, 2025	8.440	8.490	8.090	8.270	41,769,892	-0.14(-1.66%)
Jun 05, 2025	7.790	8.520	7.765	8.410	58,498,640	+1.13(+15.52%)
Jun 04, 2025	7.080	7.290	7.060	7.280	36,285,504	+0.23(+3.26%)
Jun 03, 2025	6.810	7.070	6.760	7.050	33,519,972	+0.17(+2.47%)
Jun 02, 2025	6.410	6.990	6.390	6.880	41,831,604	+0.71(+11.51%)
May 30, 2025	6.050	6.200	6.000	6.170	17,015,604	+0.04(+0.65%)
May 29, 2025	6.440	6.485	6.110	6.130	15,696,071	-0.20(-3.16%)
May 28, 2025	6.170	6.545	6.091	6.330	23,157,212	+0.16(+2.59%)
May 27, 2025	5.860	6.230	5.830	6.170	24,446,012	+0.28(+4.75%)
May 23, 2025	5.920	5.980	5.765	5.890	23,515,716	+0.02(+0.34%)
May 22, 2025	5.920	5.940	5.720	5.870	23,757,194	-0.09(-1.51%)
May 21, 2025	5.950	6.040	5.831	5.960	20,049,618	+0.04(+0.68%)
May 20, 2025	5.690	5.930	5.580	5.920	19,563,336	+0.24(+4.23%)
May 19, 2025	5.630	5.700	5.550	5.680	8,469,805	+0.07(+1.25%)
May 16, 2025	5.530	5.620	5.490	5.610	16,813,336	-0.05(-0.88%)
May 15, 2025	5.650	5.690	5.495	5.660	22,078,564	+0.03(+0.53%)
May 14, 2025	5.700	5.730	5.520	5.630	21,357,420	-0.17(-2.93%)
May 13, 2025	5.860	5.915	5.660	5.800	22,941,972	-0.03(-0.51%)
May 12, 2025	5.770	5.910	5.635	5.830	31,717,958	-0.07(-1.19%)
May 09, 2025	5.630	5.900	5.500	5.900	21,791,680	+0.39(+7.08%)
May 08, 2025	6.270	6.347	5.500	5.510	32,797,594	-0.75(-11.98%)
May 07, 2025	6.200	6.350	6.080	6.260	21,942,684	-0.13(-2.03%)
May 06, 2025	6.190	6.400	6.050	6.390	25,234,008	+0.36(+5.97%)
May 05, 2025	6.090	6.145	5.820	6.030	23,215,020	+0.12(+2.03%)
May 02, 2025	5.960	6.020	5.750	5.910	21,397,794	+0.03(+0.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

First Majestic Silver Corp. Ordinary Shares (Canada) (NY:AG)

Historical Prices