Advertisement
U.S. markets open in 4 hours 37 minutes

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed Price. Currency in USD
5.57-0.07 (-1.24%)
At close: 04:00PM EDT
5.47 -0.10 (-1.80%)
Pre-Market: 04:40AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20245.625.655.525.575.577,557,300
Mar 15, 20245.415.665.385.645.6410,318,800
Mar 14, 20245.425.475.335.405.408,866,100
Mar 13, 20245.385.605.315.485.489,846,700
Mar 13, 20240.005 Dividend
Mar 12, 20245.265.405.195.395.387,534,900
Mar 11, 20245.325.545.255.455.448,787,600
Mar 08, 20245.375.415.205.315.318,172,900
Mar 07, 20245.205.335.105.315.317,395,000
Mar 06, 20245.035.185.015.105.106,765,300
Mar 05, 20245.095.114.854.914.919,060,600
Mar 04, 20244.825.004.784.994.9910,941,800
Mar 01, 20244.534.774.444.724.728,389,200
Feb 29, 20244.534.644.474.494.494,828,600
Feb 28, 20244.554.554.374.434.435,100,200
Feb 27, 20244.644.674.574.594.594,169,200
Feb 26, 20244.614.634.464.604.606,561,400
Feb 23, 20244.464.674.294.654.657,578,000
Feb 22, 20244.484.714.434.484.4810,161,600
Feb 21, 20244.504.514.404.454.455,844,000
Feb 20, 20244.604.624.454.534.535,786,700
Feb 16, 20244.514.634.464.554.556,679,700
Feb 15, 20244.394.554.394.524.528,011,800
Feb 14, 20244.264.334.184.294.295,780,900
Feb 13, 20244.534.534.174.214.2110,600,700
Feb 12, 20244.624.684.564.594.594,694,300
Feb 09, 20244.664.664.544.584.584,428,200
Feb 08, 20244.674.724.624.654.653,845,500
Feb 07, 20244.714.794.674.674.676,088,600
Feb 06, 20244.644.774.614.734.734,319,300
Feb 05, 20244.674.734.554.604.605,206,600
Feb 02, 20244.724.824.624.804.807,117,500
Feb 01, 20244.684.934.674.914.919,137,600
Jan 31, 20244.674.764.624.624.627,931,200
Jan 30, 20244.654.764.574.654.658,127,200
Jan 29, 20244.914.914.544.594.5920,878,200
Jan 26, 20244.874.944.824.864.864,308,000
Jan 25, 20244.894.934.824.874.875,907,700
Jan 24, 20245.095.134.774.814.817,885,100
Jan 23, 20244.965.034.804.944.945,768,500
Jan 22, 20244.584.974.544.884.888,114,500
Jan 19, 20244.754.754.544.714.716,800,900
Jan 18, 20244.724.734.584.654.658,010,700
Jan 17, 20245.005.014.694.714.719,428,000
Jan 16, 20245.455.485.035.045.0413,448,700
Jan 12, 20245.595.815.565.605.599,180,200
Jan 11, 20245.485.515.195.315.318,109,400
Jan 10, 20245.465.535.355.495.484,940,700
Jan 09, 20245.565.565.445.465.454,270,000
Jan 08, 20245.515.625.455.525.515,217,100
Jan 05, 20245.625.795.525.575.566,070,300
Jan 04, 20245.595.665.505.625.615,894,200
Jan 03, 20245.715.755.515.565.558,559,300
Jan 02, 20246.136.195.945.985.976,999,200
Dec 29, 20236.106.216.026.156.146,451,700
Dec 28, 20236.336.446.196.196.184,936,900
Dec 27, 20236.346.506.296.426.415,919,800
Dec 26, 20236.316.416.216.376.363,523,600
Dec 22, 20236.496.616.216.266.257,993,300
Dec 21, 20236.226.416.146.326.316,945,700
Dec 20, 20236.466.466.106.106.097,192,700
Dec 19, 20236.116.506.046.386.377,553,800
Dec 18, 20236.156.196.026.076.063,854,200
Dec 15, 20236.196.266.036.116.107,393,900
Dec 14, 20236.256.526.226.286.278,793,200
Dec 13, 20235.456.115.436.106.096,885,700
Dec 12, 20235.725.745.425.465.454,872,000
Dec 11, 20235.605.745.535.715.704,812,200
Dec 08, 20235.725.855.645.715.704,776,700
Dec 07, 20235.955.995.835.935.924,240,300
Dec 06, 20236.056.085.905.915.904,296,100
Dec 05, 20236.056.105.855.975.965,353,700
Dec 04, 20236.126.235.936.096.088,652,000
Dec 01, 20235.956.265.886.256.247,905,900
Nov 30, 20235.855.985.775.975.965,169,100
Nov 29, 20235.905.955.825.905.895,493,000
Nov 28, 20235.835.935.755.925.916,742,700
Nov 27, 20235.775.845.635.785.776,304,400
Nov 24, 20235.485.755.475.655.644,933,500
Nov 22, 20235.465.515.345.445.434,015,100
Nov 21, 20235.375.595.375.475.465,586,800
Nov 20, 20235.125.285.095.245.244,258,700
Nov 17, 20235.315.355.135.235.234,863,600
Nov 16, 20235.225.405.185.275.277,491,700
Nov 15, 20235.055.144.955.115.114,846,900
Nov 14, 20234.755.044.685.035.037,832,500
Nov 14, 20230.005 Dividend
Nov 13, 20234.664.814.554.564.555,760,500
Nov 10, 20234.604.634.514.584.575,119,800
Nov 09, 20234.815.004.654.654.646,170,400
Nov 08, 20234.774.924.754.754.745,848,000
Nov 07, 20234.554.844.454.784.777,904,200
Nov 06, 20234.784.904.644.644.636,628,500
Nov 03, 20234.584.954.484.854.849,649,600
Nov 02, 20235.205.254.384.454.4419,041,200
Nov 01, 20235.155.255.095.195.185,668,400
Oct 31, 20235.385.495.155.155.145,497,800
Oct 30, 20235.565.635.375.445.434,478,400
Oct 27, 20235.415.485.255.485.475,115,700
Oct 26, 20235.385.445.245.395.384,405,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...