AG - First Majestic Silver Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20199.8910.249.649.909.909,733,300
Jul 18, 20199.329.989.209.929.9211,510,400
Jul 17, 20198.759.378.719.319.318,908,100
Jul 16, 20197.938.697.908.578.577,700,900
Jul 15, 20197.817.927.737.917.913,794,600
Jul 12, 20197.947.957.787.807.803,693,800
Jul 11, 20198.148.167.827.937.933,436,800
Jul 10, 20198.118.257.978.148.143,683,600
Jul 09, 20197.787.927.697.917.912,842,700
Jul 08, 20197.827.877.697.787.782,682,500
Jul 05, 20197.617.847.517.787.783,507,800
Jul 03, 20198.008.007.787.887.881,713,400
Jul 02, 20197.507.967.367.937.934,265,300
Jul 01, 20197.617.727.437.457.454,093,000
Jun 28, 20197.817.927.727.917.913,723,500
Jun 27, 20197.707.807.617.777.773,484,300
Jun 26, 20197.668.027.637.837.834,529,500
Jun 25, 20198.008.137.687.907.907,085,300
Jun 24, 20197.558.037.518.018.016,986,300
Jun 21, 20197.357.507.177.467.465,466,900
Jun 20, 20197.237.557.157.387.386,927,500
Jun 19, 20196.696.936.666.906.902,864,600
Jun 18, 20196.826.866.666.736.732,457,700
Jun 17, 20196.546.746.546.726.722,369,000
Jun 14, 20196.696.826.416.556.552,741,500
Jun 13, 20196.566.696.506.636.631,689,900
Jun 12, 20196.556.656.476.566.561,881,600
Jun 11, 20196.266.476.226.476.471,882,900
Jun 10, 20196.286.326.186.306.302,220,200
Jun 07, 20196.586.616.416.446.442,113,900
Jun 06, 20196.426.526.346.496.492,177,100
Jun 05, 20196.546.726.316.366.364,113,500
Jun 04, 20196.346.556.266.396.393,813,900
Jun 03, 20196.206.466.126.456.454,190,500
May 31, 20195.876.135.856.086.083,651,700
May 30, 20195.535.775.495.745.742,475,900
May 29, 20195.625.645.515.545.542,153,300
May 28, 20195.605.665.485.555.553,591,400
May 24, 20195.575.705.485.675.672,156,400
May 23, 20195.615.775.545.605.602,816,600
May 22, 20195.815.835.535.535.532,681,500
May 21, 20195.755.815.655.775.772,395,600
May 20, 20195.835.875.795.815.811,093,700
May 17, 20195.755.895.705.865.862,521,000
May 16, 20195.905.915.745.805.802,261,900
May 15, 20195.996.055.915.935.931,774,500
May 14, 20196.056.055.825.935.931,932,000
May 13, 20195.996.075.896.076.073,357,100
May 10, 20195.965.975.855.885.882,861,800
May 09, 20195.926.065.836.006.003,527,000
May 08, 20196.046.125.825.845.842,413,600
May 07, 20195.886.055.746.036.032,765,400
May 06, 20195.775.885.735.835.831,328,500
May 03, 20195.855.945.795.835.832,379,300
May 02, 20195.905.925.655.745.743,876,300
May 01, 20196.106.245.905.975.973,306,800
Apr 30, 20196.106.186.076.146.141,815,900
Apr 29, 20196.266.266.036.086.082,357,300
Apr 26, 20196.056.356.056.326.324,134,700
Apr 25, 20196.036.125.946.016.012,994,700
Apr 24, 20195.966.085.885.995.992,935,200
Apr 23, 20195.816.025.785.955.952,662,100
Apr 22, 20196.046.135.885.905.902,470,800
Apr 18, 20196.086.186.016.076.072,111,300
Apr 17, 20196.126.216.006.046.042,679,200
Apr 16, 20196.236.236.046.076.072,873,700
Apr 15, 20196.196.336.126.286.282,160,400
Apr 12, 20196.356.406.256.276.271,639,400
Apr 11, 20196.356.446.246.306.302,597,300
Apr 10, 20196.586.646.486.486.481,729,900
Apr 09, 20196.576.646.546.606.601,383,700
Apr 08, 20196.596.666.506.546.542,087,300
Apr 05, 20196.476.536.416.456.451,349,400
Apr 04, 20196.236.556.166.556.552,597,600
Apr 03, 20196.356.426.266.346.342,541,400
Apr 02, 20196.236.386.226.306.301,999,200
Apr 01, 20196.606.616.246.326.323,910,600
Mar 29, 20196.736.776.566.586.583,103,100
Mar 28, 20196.686.686.476.626.624,406,900
Mar 27, 20197.137.156.856.906.903,280,700
Mar 26, 20197.097.157.007.127.122,378,600
Mar 25, 20196.957.196.897.157.153,815,600
Mar 22, 20196.907.016.856.896.892,871,600
Mar 21, 20196.907.076.756.946.943,848,200
Mar 20, 20196.756.966.576.906.903,970,100
Mar 19, 20196.796.806.646.776.772,576,300
Mar 18, 20196.716.796.546.656.653,479,600
Mar 15, 20196.686.846.586.726.725,493,100
Mar 14, 20196.666.826.606.626.623,441,500
Mar 13, 20196.887.026.856.966.963,529,900
Mar 12, 20196.706.896.696.876.872,820,300
Mar 11, 20196.756.836.536.636.633,311,000
Mar 08, 20196.716.796.576.786.783,672,600
Mar 07, 20196.286.506.246.496.492,468,800
Mar 06, 20196.456.536.276.316.313,789,600
Mar 05, 20196.406.476.276.466.462,891,800
Mar 04, 20196.326.406.126.406.403,664,700
Mar 01, 20196.606.736.346.356.353,815,000
Feb 28, 20196.796.826.666.746.742,474,800
Feb 27, 20197.017.036.726.786.783,605,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...