AG - First Majestic Silver Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20185.445.525.305.465.46651,084
Dec 17, 20185.175.505.155.455.453,634,700
Dec 14, 20185.115.254.995.155.152,051,100
Dec 13, 20185.255.405.195.285.282,005,400
Dec 12, 20185.145.335.135.315.312,296,600
Dec 11, 20185.235.355.095.115.112,043,200
Dec 10, 20185.045.235.005.135.132,430,100
Dec 07, 20184.985.174.935.145.142,301,600
Dec 06, 20184.934.994.854.914.911,608,200
Dec 04, 20184.995.144.934.944.942,565,200
Dec 03, 20184.955.004.804.914.912,609,400
Nov 30, 20184.804.844.594.804.802,337,500
Nov 29, 20184.964.994.874.884.881,752,700
Nov 28, 20184.804.994.664.954.953,844,800
Nov 27, 20184.934.944.724.784.783,398,000
Nov 26, 20185.135.164.864.864.863,731,500
Nov 23, 20185.375.455.035.095.093,016,900
Nov 21, 20185.295.605.285.565.562,309,900
Nov 20, 20185.265.325.085.245.242,305,800
Nov 19, 20185.345.455.245.275.271,889,400
Nov 16, 20185.455.485.335.415.411,727,900
Nov 15, 20185.235.465.235.335.332,478,200
Nov 14, 20184.885.264.885.205.203,930,600
Nov 13, 20185.105.174.754.874.875,990,000
Nov 12, 20185.325.335.085.095.093,082,900
Nov 09, 20185.435.535.335.405.402,589,400
Nov 08, 20185.495.635.465.545.542,025,300
Nov 07, 20185.755.765.475.505.503,011,900
Nov 06, 20185.845.915.705.705.701,579,800
Nov 05, 20185.936.005.785.875.871,869,200
Nov 02, 20185.775.935.705.925.922,108,100
Nov 01, 20185.725.865.675.805.802,829,600
Oct 31, 20185.585.595.425.555.553,175,400
Oct 30, 20185.605.815.565.695.692,138,700
Oct 29, 20185.685.785.555.595.592,034,100
Oct 26, 20185.745.925.605.715.712,867,400
Oct 25, 20186.096.175.685.705.704,131,700
Oct 24, 20186.196.286.076.076.072,095,500
Oct 23, 20186.416.506.136.206.202,413,100
Oct 22, 20186.196.276.036.226.221,772,200
Oct 19, 20186.386.436.146.256.252,164,100
Oct 18, 20186.206.396.116.276.272,451,400
Oct 17, 20186.276.366.156.246.241,925,400
Oct 16, 20186.386.456.136.276.272,727,200
Oct 15, 20186.256.496.246.306.303,553,500
Oct 12, 20186.176.225.886.166.163,790,800
Oct 11, 20185.836.295.706.226.225,198,500
Oct 10, 20185.675.765.535.725.721,978,600
Oct 09, 20185.675.815.615.695.691,931,500
Oct 08, 20185.555.795.445.795.792,067,400
Oct 05, 20185.755.825.635.675.671,148,500
Oct 04, 20185.765.845.635.725.721,939,700
Oct 03, 20185.855.915.655.685.682,047,700
Oct 02, 20185.785.975.755.805.802,976,100
Oct 01, 20185.605.775.605.655.651,612,600
Sep 28, 20185.575.775.545.685.682,380,900
Sep 27, 20185.515.595.375.515.512,402,800
Sep 26, 20185.615.735.505.565.562,868,100
Sep 25, 20185.655.795.645.685.682,144,500
Sep 24, 20185.705.885.595.605.602,223,500
Sep 21, 20185.585.755.495.705.704,366,900
Sep 20, 20185.965.975.625.735.733,409,200
Sep 19, 20185.785.955.735.885.883,124,400
Sep 18, 20185.705.795.655.715.712,072,300
Sep 17, 20185.515.715.445.685.682,863,300
Sep 14, 20185.555.595.445.465.461,802,300
Sep 13, 20185.735.765.475.545.542,712,200
Sep 12, 20185.305.695.185.615.613,183,600
Sep 11, 20185.245.345.055.285.283,146,700
Sep 10, 20185.475.525.325.335.332,049,000
Sep 07, 20185.205.535.155.455.453,125,900
Sep 06, 20185.325.425.275.325.322,561,400
Sep 05, 20185.365.385.225.285.281,928,200
Sep 04, 20185.415.415.135.315.313,552,100
Aug 31, 20185.475.615.475.565.562,174,400
Aug 30, 20185.625.635.405.475.472,842,500
Aug 29, 20185.625.705.545.685.682,016,200
Aug 28, 20185.986.075.595.645.644,107,400
Aug 27, 20185.585.905.515.855.853,302,800
Aug 24, 20185.375.645.305.515.513,167,800
Aug 23, 20185.465.475.195.235.232,935,400
Aug 22, 20185.585.595.485.545.541,701,300
Aug 21, 20185.465.565.435.515.512,297,500
Aug 20, 20185.295.505.275.435.433,138,800
Aug 17, 20185.165.305.075.255.254,643,400
Aug 16, 20185.225.525.075.075.074,486,000
Aug 15, 20185.405.415.015.145.146,158,100
Aug 14, 20185.535.715.505.625.623,712,300
Aug 13, 20186.316.315.375.495.498,053,900
Aug 10, 20186.456.626.456.486.481,192,800
Aug 09, 20186.366.566.336.496.491,402,800
Aug 08, 20186.406.446.246.356.352,484,300
Aug 07, 20186.676.706.396.396.391,921,500
Aug 06, 20186.456.676.456.596.591,039,800
Aug 03, 20186.546.736.546.586.581,402,500
Aug 02, 20186.546.646.516.556.551,553,100
Aug 01, 20186.606.646.506.536.532,047,500
Jul 31, 20186.476.716.446.646.641,983,200
Jul 30, 20186.436.536.426.506.501,644,600
Jul 27, 20186.596.596.406.436.431,632,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...